Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
747.3464 KRW |
90,843,167.5152 STEEM |
732.0000 KRW |
707.0000 KRW |
781.0000 KRW |
748.0000 KRW |
| 2021-11-15 |
718.7341 KRW |
9,575,213.9306 STEEM |
715.0000 KRW |
709.0000 KRW |
738.0000 KRW |
732.0000 KRW |
| 2021-11-14 |
714.3964 KRW |
4,867,658.9033 STEEM |
715.0000 KRW |
707.0000 KRW |
729.0000 KRW |
715.0000 KRW |
| 2021-11-13 |
711.1894 KRW |
2,928,260.9257 STEEM |
711.0000 KRW |
706.0000 KRW |
718.0000 KRW |
715.0000 KRW |
| 2021-11-12 |
710.9328 KRW |
4,722,254.0840 STEEM |
726.0000 KRW |
702.0000 KRW |
727.0000 KRW |
711.0000 KRW |
| 2021-11-11 |
720.0798 KRW |
5,819,164.5154 STEEM |
722.0000 KRW |
710.0000 KRW |
734.0000 KRW |
729.0000 KRW |
| 2021-11-10 |
758.6134 KRW |
53,669,026.0335 STEEM |
740.0000 KRW |
707.0000 KRW |
809.0000 KRW |
720.0000 KRW |
| 2021-11-09 |
736.9932 KRW |
7,471,008.6273 STEEM |
746.0000 KRW |
725.0000 KRW |
746.0000 KRW |
737.0000 KRW |
| 2021-11-08 |
742.9385 KRW |
15,536,607.4695 STEEM |
742.0000 KRW |
730.0000 KRW |
762.0000 KRW |
745.0000 KRW |
| 2021-11-07 |
738.2268 KRW |
5,590,153.3384 STEEM |
737.0000 KRW |
732.0000 KRW |
749.0000 KRW |
742.0000 KRW |
| 2021-11-06 |
737.6699 KRW |
6,272,764.5110 STEEM |
750.0000 KRW |
730.0000 KRW |
750.0000 KRW |
736.0000 KRW |
| 2021-11-05 |
745.0902 KRW |
17,952,879.5212 STEEM |
755.0000 KRW |
731.0000 KRW |
762.0000 KRW |
749.0000 KRW |
| 2021-11-04 |
796.3316 KRW |
125,433,997.0264 STEEM |
739.0000 KRW |
731.0000 KRW |
856.0000 KRW |
760.0000 KRW |
| 2021-11-03 |
726.7177 KRW |
10,370,344.6225 STEEM |
751.0000 KRW |
705.0000 KRW |
751.0000 KRW |
737.0000 KRW |
| 2021-11-02 |
730.4805 KRW |
14,483,609.0606 STEEM |
721.0000 KRW |
702.0000 KRW |
755.0000 KRW |
748.0000 KRW |
| 2021-11-01 |
711.5119 KRW |
10,177,266.6264 STEEM |
733.0000 KRW |
691.0000 KRW |
735.0000 KRW |
720.0000 KRW |
| 2021-10-31 |
709.5297 KRW |
20,277,725.0059 STEEM |
705.0000 KRW |
685.0000 KRW |
736.0000 KRW |
733.0000 KRW |
| 2021-10-30 |
692.0879 KRW |
8,461,506.7952 STEEM |
693.0000 KRW |
675.0000 KRW |
709.0000 KRW |
695.0000 KRW |
| 2021-10-29 |
684.3443 KRW |
6,905,454.9728 STEEM |
677.0000 KRW |
670.0000 KRW |
698.0000 KRW |
693.0000 KRW |
| 2021-10-28 |
655.1857 KRW |
4,875,603.2953 STEEM |
647.0000 KRW |
622.0000 KRW |
678.0000 KRW |
672.0000 KRW |
| 2021-10-27 |
665.7257 KRW |
10,362,396.9916 STEEM |
702.0000 KRW |
617.0000 KRW |
704.0000 KRW |
650.0000 KRW |
| 2021-10-26 |
706.2678 KRW |
4,231,182.1107 STEEM |
708.0000 KRW |
700.0000 KRW |
716.0000 KRW |
705.0000 KRW |
| 2021-10-25 |
704.2368 KRW |
3,576,985.8266 STEEM |
707.0000 KRW |
701.0000 KRW |
710.0000 KRW |
708.0000 KRW |
| 2021-10-24 |
710.4816 KRW |
8,273,651.5254 STEEM |
727.0000 KRW |
698.0000 KRW |
728.0000 KRW |
706.0000 KRW |
| 2021-10-23 |
743.1478 KRW |
88,136,558.2512 STEEM |
714.0000 KRW |
713.0000 KRW |
770.0000 KRW |
729.0000 KRW |
| 2021-10-22 |
711.1530 KRW |
8,296,098.7669 STEEM |
701.0000 KRW |
694.0000 KRW |
723.0000 KRW |
715.0000 KRW |
| 2021-10-21 |
704.8931 KRW |
6,038,753.0810 STEEM |
708.0000 KRW |
691.0000 KRW |
714.0000 KRW |
702.0000 KRW |
| 2021-10-20 |
693.5059 KRW |
6,186,712.5515 STEEM |
703.0000 KRW |
677.0000 KRW |
713.0000 KRW |
707.0000 KRW |
| 2021-10-19 |
698.5152 KRW |
9,136,318.4306 STEEM |
687.0000 KRW |
683.0000 KRW |
720.0000 KRW |
695.0000 KRW |
| 2021-10-18 |
684.0855 KRW |
6,796,385.0972 STEEM |
712.0000 KRW |
665.0000 KRW |
713.0000 KRW |
688.0000 KRW |
| 2021-10-17 |
709.1255 KRW |
3,695,945.4262 STEEM |
718.0000 KRW |
700.0000 KRW |
723.0000 KRW |
703.0000 KRW |
| 2021-10-16 |
714.2101 KRW |
6,056,392.9412 STEEM |
718.0000 KRW |
700.0000 KRW |
728.0000 KRW |
713.0000 KRW |
| 2021-10-15 |
738.7934 KRW |
26,638,142.1175 STEEM |
774.0000 KRW |
681.0000 KRW |
787.0000 KRW |
717.0000 KRW |
| 2021-10-14 |
768.9372 KRW |
22,707,190.6024 STEEM |
758.0000 KRW |
742.0000 KRW |
783.0000 KRW |
772.0000 KRW |
| 2021-10-13 |
741.6130 KRW |
12,921,839.9723 STEEM |
727.0000 KRW |
716.0000 KRW |
763.0000 KRW |
754.0000 KRW |
| 2021-10-12 |
723.6650 KRW |
11,589,087.5259 STEEM |
768.0000 KRW |
701.0000 KRW |
770.0000 KRW |
733.0000 KRW |
| 2021-10-11 |
752.6128 KRW |
10,890,826.4875 STEEM |
757.0000 KRW |
740.0000 KRW |
769.0000 KRW |
759.0000 KRW |
| 2021-10-10 |
768.4077 KRW |
22,675,313.6393 STEEM |
763.0000 KRW |
744.0000 KRW |
800.0000 KRW |
753.0000 KRW |
| 2021-10-09 |
764.0416 KRW |
24,391,681.6261 STEEM |
785.0000 KRW |
741.0000 KRW |
788.0000 KRW |
762.0000 KRW |
| 2021-10-08 |
762.0658 KRW |
41,032,907.7272 STEEM |
770.0000 KRW |
731.0000 KRW |
797.0000 KRW |
779.0000 KRW |
| 2021-10-07 |
778.4294 KRW |
57,111,355.9384 STEEM |
797.0000 KRW |
759.0000 KRW |
823.0000 KRW |
769.0000 KRW |
| 2021-10-06 |
822.9467 KRW |
747,470,152.5931 STEEM |
691.0000 KRW |
680.0000 KRW |
966.0000 KRW |
796.0000 KRW |
| 2021-10-05 |
678.3260 KRW |
20,763,236.9292 STEEM |
675.0000 KRW |
650.0000 KRW |
712.0000 KRW |
693.0000 KRW |
| 2021-10-04 |
692.2316 KRW |
59,755,914.5073 STEEM |
660.0000 KRW |
640.0000 KRW |
727.0000 KRW |
673.0000 KRW |
| 2021-10-03 |
672.5904 KRW |
35,432,493.2675 STEEM |
642.0000 KRW |
640.0000 KRW |
705.0000 KRW |
660.0000 KRW |
| 2021-10-02 |
634.8861 KRW |
14,539,430.5150 STEEM |
620.0000 KRW |
617.0000 KRW |
654.0000 KRW |
645.0000 KRW |
| 2021-10-01 |
598.7445 KRW |
13,764,683.1015 STEEM |
571.0000 KRW |
564.0000 KRW |
629.0000 KRW |
620.0000 KRW |
| 2021-09-30 |
556.4964 KRW |
20,367,457.5170 STEEM |
532.0000 KRW |
525.0000 KRW |
584.0000 KRW |
572.0000 KRW |
| 2021-09-29 |
530.1812 KRW |
4,785,690.3572 STEEM |
525.0000 KRW |
513.0000 KRW |
544.0000 KRW |
525.0000 KRW |
| 2021-09-28 |
542.0447 KRW |
7,701,357.7627 STEEM |
571.0000 KRW |
524.0000 KRW |
574.0000 KRW |
524.0000 KRW |