Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
217.6763 KRW |
7,551,891.6467 STEEM |
214.0000 KRW |
213.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2023-06-20 |
210.6385 KRW |
4,595,200.4028 STEEM |
210.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-06-19 |
209.4774 KRW |
2,898,513.3041 STEEM |
206.0000 KRW |
206.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2023-06-18 |
209.7416 KRW |
2,434,706.6090 STEEM |
209.0000 KRW |
207.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2023-06-17 |
209.1923 KRW |
3,487,944.0290 STEEM |
209.0000 KRW |
206.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2023-06-16 |
209.4709 KRW |
21,339,998.0351 STEEM |
202.0000 KRW |
200.0000 KRW |
216.0000 KRW |
208.0000 KRW |
| 2023-06-15 |
200.3485 KRW |
3,447,349.5737 STEEM |
200.0000 KRW |
197.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2023-06-14 |
203.3301 KRW |
3,324,907.1805 STEEM |
204.0000 KRW |
197.0000 KRW |
207.0000 KRW |
200.0000 KRW |
| 2023-06-13 |
207.5605 KRW |
4,827,113.3377 STEEM |
207.0000 KRW |
203.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2023-06-12 |
206.9013 KRW |
2,182,471.4942 STEEM |
211.0000 KRW |
204.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2023-06-11 |
209.5065 KRW |
4,848,889.0942 STEEM |
208.0000 KRW |
206.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2023-06-10 |
210.3547 KRW |
8,607,877.2983 STEEM |
230.0000 KRW |
201.0000 KRW |
231.0000 KRW |
207.0000 KRW |
| 2023-06-09 |
230.0712 KRW |
2,848,271.1692 STEEM |
231.0000 KRW |
227.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2023-06-08 |
231.5946 KRW |
7,120,071.7175 STEEM |
230.0000 KRW |
227.0000 KRW |
240.0000 KRW |
231.0000 KRW |
| 2023-06-07 |
237.4734 KRW |
15,890,458.3887 STEEM |
235.0000 KRW |
227.0000 KRW |
247.0000 KRW |
229.0000 KRW |
| 2023-06-06 |
230.0899 KRW |
7,807,161.8069 STEEM |
236.0000 KRW |
224.0000 KRW |
239.0000 KRW |
234.0000 KRW |
| 2023-06-05 |
254.4875 KRW |
37,895,886.2474 STEEM |
246.0000 KRW |
233.0000 KRW |
267.0000 KRW |
238.0000 KRW |
| 2023-06-04 |
245.8816 KRW |
1,252,527.9910 STEEM |
245.0000 KRW |
244.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-06-03 |
244.0355 KRW |
2,606,229.8312 STEEM |
247.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2023-06-02 |
242.2620 KRW |
4,156,350.2482 STEEM |
240.0000 KRW |
238.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2023-06-01 |
240.0906 KRW |
1,948,630.5080 STEEM |
242.0000 KRW |
238.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-05-31 |
243.9959 KRW |
4,554,711.3360 STEEM |
249.0000 KRW |
241.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2023-05-30 |
249.1037 KRW |
1,845,374.8977 STEEM |
250.0000 KRW |
247.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-05-29 |
251.9728 KRW |
2,025,567.5481 STEEM |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2023-05-28 |
249.9850 KRW |
2,036,912.3744 STEEM |
249.0000 KRW |
247.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2023-05-27 |
246.5604 KRW |
1,558,854.1042 STEEM |
248.0000 KRW |
244.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2023-05-26 |
244.7139 KRW |
1,957,752.5811 STEEM |
246.0000 KRW |
242.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2023-05-25 |
245.6555 KRW |
2,847,637.4223 STEEM |
252.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2023-05-24 |
254.8042 KRW |
4,757,498.2646 STEEM |
260.0000 KRW |
247.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2023-05-23 |
258.2456 KRW |
2,837,311.0687 STEEM |
258.0000 KRW |
255.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2023-05-22 |
255.9465 KRW |
3,215,946.4815 STEEM |
258.0000 KRW |
254.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2023-05-21 |
264.4878 KRW |
2,864,214.2125 STEEM |
266.0000 KRW |
260.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2023-05-20 |
263.9351 KRW |
1,870,994.7244 STEEM |
264.0000 KRW |
263.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2023-05-19 |
266.1143 KRW |
6,065,615.4534 STEEM |
264.0000 KRW |
263.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2023-05-18 |
264.9494 KRW |
5,014,130.2242 STEEM |
266.0000 KRW |
262.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2023-05-17 |
264.3364 KRW |
4,589,551.5992 STEEM |
266.0000 KRW |
261.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-05-16 |
264.8688 KRW |
3,648,994.2189 STEEM |
268.0000 KRW |
263.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2023-05-15 |
263.1428 KRW |
3,434,619.3588 STEEM |
263.0000 KRW |
259.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2023-05-14 |
260.5757 KRW |
2,854,868.7214 STEEM |
264.0000 KRW |
257.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2023-05-13 |
263.2297 KRW |
1,590,396.0839 STEEM |
263.0000 KRW |
262.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2023-05-12 |
258.1819 KRW |
7,577,209.6987 STEEM |
264.0000 KRW |
252.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2023-05-11 |
266.8480 KRW |
5,300,716.2881 STEEM |
272.0000 KRW |
262.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2023-05-10 |
274.8861 KRW |
27,044,773.1313 STEEM |
271.0000 KRW |
263.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2023-05-09 |
263.6499 KRW |
7,588,114.2226 STEEM |
267.0000 KRW |
258.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2023-05-08 |
271.7891 KRW |
9,749,018.9938 STEEM |
281.0000 KRW |
265.0000 KRW |
281.0000 KRW |
267.0000 KRW |
| 2023-05-07 |
280.7098 KRW |
8,241,713.0510 STEEM |
280.0000 KRW |
278.0000 KRW |
286.0000 KRW |
281.0000 KRW |
| 2023-05-06 |
280.3665 KRW |
6,861,767.4238 STEEM |
283.0000 KRW |
277.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2023-05-05 |
280.6049 KRW |
9,179,511.3160 STEEM |
281.0000 KRW |
275.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2023-05-04 |
278.9211 KRW |
8,997,475.1226 STEEM |
277.0000 KRW |
273.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2023-05-03 |
275.5097 KRW |
6,830,222.7918 STEEM |
281.0000 KRW |
270.0000 KRW |
282.0000 KRW |
277.0000 KRW |