Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
243.3375 KRW |
6,866,547.7540 STEEM |
244.0000 KRW |
241.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-08-09 |
242.9650 KRW |
4,601,022.0720 STEEM |
245.0000 KRW |
241.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2023-08-08 |
241.5153 KRW |
4,498,863.7781 STEEM |
242.0000 KRW |
240.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2023-08-07 |
241.4725 KRW |
8,632,742.1432 STEEM |
244.0000 KRW |
238.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2023-08-06 |
244.2841 KRW |
12,089,049.3277 STEEM |
247.0000 KRW |
242.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2023-08-05 |
252.0570 KRW |
90,923,347.7698 STEEM |
244.0000 KRW |
240.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2023-08-04 |
242.4563 KRW |
10,642,875.2843 STEEM |
244.0000 KRW |
238.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2023-08-03 |
240.7249 KRW |
5,284,687.0871 STEEM |
243.0000 KRW |
238.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-08-02 |
243.1877 KRW |
6,893,772.3306 STEEM |
244.0000 KRW |
239.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-08-01 |
240.8970 KRW |
8,033,373.3470 STEEM |
246.0000 KRW |
237.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2023-07-31 |
244.6545 KRW |
8,524,790.2182 STEEM |
243.0000 KRW |
242.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-07-30 |
249.9219 KRW |
30,389,132.2332 STEEM |
250.0000 KRW |
240.0000 KRW |
258.0000 KRW |
242.0000 KRW |
| 2023-07-29 |
246.5171 KRW |
15,220,541.0903 STEEM |
242.0000 KRW |
239.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2023-07-28 |
238.4899 KRW |
5,844,116.1500 STEEM |
238.0000 KRW |
235.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-07-27 |
237.3685 KRW |
3,962,891.4590 STEEM |
238.0000 KRW |
236.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-07-26 |
236.0684 KRW |
8,157,469.4551 STEEM |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-07-25 |
234.9075 KRW |
6,201,597.9709 STEEM |
236.0000 KRW |
232.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-07-24 |
239.7963 KRW |
16,536,308.6106 STEEM |
247.0000 KRW |
234.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2023-07-23 |
253.0381 KRW |
74,376,065.5070 STEEM |
248.0000 KRW |
245.0000 KRW |
263.0000 KRW |
247.0000 KRW |
| 2023-07-22 |
249.8146 KRW |
58,104,083.4473 STEEM |
244.0000 KRW |
244.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2023-07-21 |
242.7120 KRW |
11,159,407.4688 STEEM |
242.0000 KRW |
240.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-07-20 |
247.9566 KRW |
40,806,699.6545 STEEM |
239.0000 KRW |
238.0000 KRW |
257.0000 KRW |
243.0000 KRW |
| 2023-07-19 |
239.0063 KRW |
6,248,058.8594 STEEM |
238.0000 KRW |
237.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-07-18 |
238.3689 KRW |
14,456,496.1140 STEEM |
244.0000 KRW |
234.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2023-07-17 |
244.5209 KRW |
16,002,655.0639 STEEM |
247.0000 KRW |
240.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2023-07-16 |
247.7073 KRW |
17,032,722.4764 STEEM |
247.0000 KRW |
244.0000 KRW |
254.0000 KRW |
247.0000 KRW |
| 2023-07-15 |
246.9214 KRW |
26,600,991.5858 STEEM |
253.0000 KRW |
242.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2023-07-14 |
258.6287 KRW |
159,416,524.1574 STEEM |
253.0000 KRW |
248.0000 KRW |
275.0000 KRW |
252.0000 KRW |
| 2023-07-13 |
297.4995 KRW |
566,213,293.2025 STEEM |
314.0000 KRW |
248.0000 KRW |
401.0000 KRW |
255.0000 KRW |
| 2023-07-12 |
316.3442 KRW |
426,620,898.7803 STEEM |
269.0000 KRW |
253.0000 KRW |
363.0000 KRW |
320.0000 KRW |
| 2023-07-11 |
257.6113 KRW |
66,564,434.7516 STEEM |
240.0000 KRW |
236.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2023-07-10 |
235.5768 KRW |
4,479,903.6152 STEEM |
238.0000 KRW |
232.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-07-09 |
238.1415 KRW |
4,443,752.9752 STEEM |
236.0000 KRW |
235.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2023-07-08 |
233.7700 KRW |
1,388,695.9209 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2023-07-07 |
234.1073 KRW |
2,944,667.0890 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2023-07-06 |
239.7896 KRW |
4,792,969.8252 STEEM |
241.0000 KRW |
234.0000 KRW |
245.0000 KRW |
238.0000 KRW |
| 2023-07-05 |
243.2292 KRW |
11,035,600.4867 STEEM |
244.0000 KRW |
236.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2023-07-04 |
240.8591 KRW |
5,698,192.3436 STEEM |
241.0000 KRW |
237.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-07-03 |
240.5865 KRW |
5,053,719.4508 STEEM |
241.0000 KRW |
237.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2023-07-02 |
241.7281 KRW |
10,808,102.0572 STEEM |
250.0000 KRW |
237.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2023-07-01 |
246.3882 KRW |
30,850,984.5029 STEEM |
238.0000 KRW |
236.0000 KRW |
262.0000 KRW |
246.0000 KRW |
| 2023-06-30 |
232.2170 KRW |
9,652,260.4068 STEEM |
231.0000 KRW |
224.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-06-29 |
229.8981 KRW |
3,187,930.5843 STEEM |
228.0000 KRW |
225.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2023-06-28 |
234.5953 KRW |
5,623,471.0459 STEEM |
242.0000 KRW |
226.0000 KRW |
242.0000 KRW |
229.0000 KRW |
| 2023-06-27 |
238.9115 KRW |
4,220,850.3862 STEEM |
239.0000 KRW |
235.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-06-26 |
240.1746 KRW |
7,241,341.4862 STEEM |
246.0000 KRW |
234.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2023-06-25 |
244.1384 KRW |
9,621,237.4715 STEEM |
246.0000 KRW |
237.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2023-06-24 |
240.5969 KRW |
8,978,961.2100 STEEM |
238.0000 KRW |
234.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-06-23 |
233.3010 KRW |
9,101,177.1811 STEEM |
225.0000 KRW |
224.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-06-22 |
226.6182 KRW |
9,315,503.1513 STEEM |
223.0000 KRW |
221.0000 KRW |
231.0000 KRW |
226.0000 KRW |