Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
457.4900 KRW |
155,055,881.0769 STEEM |
436.1000 KRW |
391.8000 KRW |
500.2000 KRW |
398.4000 KRW |
| 2024-03-04 |
424.0733 KRW |
44,575,782.5281 STEEM |
414.0000 KRW |
403.8000 KRW |
440.2000 KRW |
433.7000 KRW |
| 2024-03-03 |
399.2341 KRW |
28,332,294.9805 STEEM |
416.3000 KRW |
372.3000 KRW |
416.3000 KRW |
410.3000 KRW |
| 2024-03-02 |
404.5300 KRW |
34,066,979.1428 STEEM |
401.7000 KRW |
394.0000 KRW |
417.0000 KRW |
414.6000 KRW |
| 2024-03-01 |
391.2168 KRW |
27,131,233.9118 STEEM |
382.2000 KRW |
378.9000 KRW |
402.7000 KRW |
401.5000 KRW |
| 2024-02-29 |
376.4286 KRW |
44,498,076.0027 STEEM |
362.4000 KRW |
356.0000 KRW |
387.3000 KRW |
375.5000 KRW |
| 2024-02-28 |
356.3301 KRW |
24,089,432.9706 STEEM |
350.2000 KRW |
346.3000 KRW |
369.3000 KRW |
360.6000 KRW |
| 2024-02-27 |
347.9985 KRW |
11,770,198.4132 STEEM |
349.9000 KRW |
344.4000 KRW |
351.8000 KRW |
350.4000 KRW |
| 2024-02-26 |
344.3816 KRW |
12,297,269.9442 STEEM |
351.9000 KRW |
335.1000 KRW |
351.9000 KRW |
348.8000 KRW |
| 2024-02-25 |
342.9917 KRW |
7,780,211.6833 STEEM |
344.2000 KRW |
339.0000 KRW |
348.8000 KRW |
348.0000 KRW |
| 2024-02-24 |
341.0629 KRW |
10,682,388.9911 STEEM |
342.6000 KRW |
336.5000 KRW |
343.9000 KRW |
342.3000 KRW |
| 2024-02-23 |
340.6711 KRW |
11,248,454.3375 STEEM |
342.4000 KRW |
336.4000 KRW |
344.8000 KRW |
341.5000 KRW |
| 2024-02-22 |
340.4948 KRW |
16,222,665.9600 STEEM |
344.5000 KRW |
332.8000 KRW |
345.5000 KRW |
342.3000 KRW |
| 2024-02-21 |
342.1466 KRW |
22,935,992.4346 STEEM |
343.5000 KRW |
332.6000 KRW |
352.1000 KRW |
342.9000 KRW |
| 2024-02-20 |
340.5155 KRW |
32,936,491.0369 STEEM |
336.0000 KRW |
328.2000 KRW |
350.4000 KRW |
342.3000 KRW |
| 2024-02-19 |
333.0534 KRW |
13,095,565.1351 STEEM |
330.8000 KRW |
327.6000 KRW |
337.6000 KRW |
337.1000 KRW |
| 2024-02-18 |
340.0912 KRW |
52,894,949.7121 STEEM |
336.8000 KRW |
323.0000 KRW |
354.2000 KRW |
330.7000 KRW |
| 2024-02-17 |
329.1804 KRW |
11,571,041.6636 STEEM |
328.2000 KRW |
318.0000 KRW |
338.8000 KRW |
336.6000 KRW |
| 2024-02-16 |
327.6579 KRW |
11,565,623.0617 STEEM |
324.0000 KRW |
320.3000 KRW |
336.4000 KRW |
327.7000 KRW |
| 2024-02-15 |
318.3063 KRW |
10,047,737.9699 STEEM |
311.1000 KRW |
311.1000 KRW |
326.5000 KRW |
322.0000 KRW |
| 2024-02-14 |
309.1162 KRW |
4,840,818.4776 STEEM |
304.1000 KRW |
303.1000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2024-02-13 |
304.4376 KRW |
4,173,511.6451 STEEM |
306.1000 KRW |
299.8000 KRW |
307.6000 KRW |
305.8000 KRW |
| 2024-02-12 |
303.7491 KRW |
4,589,171.6223 STEEM |
304.7000 KRW |
299.6000 KRW |
307.1000 KRW |
306.3000 KRW |
| 2024-02-11 |
307.4423 KRW |
17,769,972.3623 STEEM |
302.5000 KRW |
302.3000 KRW |
315.1000 KRW |
303.7000 KRW |
| 2024-02-10 |
301.7059 KRW |
7,430,118.1628 STEEM |
301.2000 KRW |
298.5000 KRW |
306.5000 KRW |
303.7000 KRW |
| 2024-02-09 |
300.8855 KRW |
5,224,346.3768 STEEM |
296.9000 KRW |
296.9000 KRW |
306.0000 KRW |
300.8000 KRW |
| 2024-02-08 |
295.2918 KRW |
2,338,958.7020 STEEM |
294.0000 KRW |
291.6000 KRW |
297.5000 KRW |
297.2000 KRW |
| 2024-02-07 |
291.4625 KRW |
2,455,089.9043 STEEM |
292.3000 KRW |
289.0000 KRW |
295.0000 KRW |
293.9000 KRW |
| 2024-02-06 |
292.2185 KRW |
2,777,519.5657 STEEM |
292.0000 KRW |
289.6000 KRW |
295.0000 KRW |
292.6000 KRW |
| 2024-02-05 |
292.9045 KRW |
2,290,469.4732 STEEM |
294.1000 KRW |
290.0000 KRW |
296.0000 KRW |
292.6000 KRW |
| 2024-02-04 |
295.9217 KRW |
1,528,174.5668 STEEM |
298.4000 KRW |
293.5000 KRW |
299.8000 KRW |
294.0000 KRW |
| 2024-02-03 |
298.4592 KRW |
2,238,644.6667 STEEM |
299.2000 KRW |
296.4000 KRW |
300.9000 KRW |
298.9000 KRW |
| 2024-02-02 |
295.0602 KRW |
2,563,576.1832 STEEM |
292.5000 KRW |
290.4000 KRW |
299.5000 KRW |
299.1000 KRW |
| 2024-02-01 |
289.2038 KRW |
2,972,990.2673 STEEM |
292.0000 KRW |
285.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2024-01-31 |
293.2314 KRW |
5,729,535.7720 STEEM |
297.5000 KRW |
289.2000 KRW |
298.9000 KRW |
292.0000 KRW |
| 2024-01-30 |
300.5446 KRW |
2,485,848.8069 STEEM |
302.1000 KRW |
296.8000 KRW |
303.5000 KRW |
297.1000 KRW |
| 2024-01-29 |
299.2140 KRW |
3,034,357.7400 STEEM |
299.6000 KRW |
293.9000 KRW |
302.6000 KRW |
302.0000 KRW |
| 2024-01-28 |
302.8931 KRW |
3,238,214.4215 STEEM |
306.0000 KRW |
297.1000 KRW |
307.0000 KRW |
297.5000 KRW |
| 2024-01-27 |
303.4336 KRW |
2,391,495.8937 STEEM |
306.0000 KRW |
298.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2024-01-26 |
301.4057 KRW |
4,476,902.6653 STEEM |
298.0000 KRW |
295.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2024-01-25 |
298.2474 KRW |
6,853,400.0362 STEEM |
297.0000 KRW |
295.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2024-01-24 |
292.0444 KRW |
7,448,423.3630 STEEM |
291.0000 KRW |
285.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2024-01-23 |
293.7005 KRW |
29,499,193.2044 STEEM |
292.0000 KRW |
274.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2024-01-22 |
303.0586 KRW |
10,063,269.2536 STEEM |
316.0000 KRW |
293.0000 KRW |
316.0000 KRW |
295.0000 KRW |
| 2024-01-21 |
320.2352 KRW |
3,426,880.0709 STEEM |
323.0000 KRW |
316.0000 KRW |
324.0000 KRW |
316.0000 KRW |
| 2024-01-20 |
326.4586 KRW |
21,231,530.6006 STEEM |
329.0000 KRW |
316.0000 KRW |
336.0000 KRW |
322.0000 KRW |
| 2024-01-19 |
315.8864 KRW |
10,548,442.9610 STEEM |
317.0000 KRW |
302.0000 KRW |
330.0000 KRW |
326.0000 KRW |
| 2024-01-18 |
321.3073 KRW |
8,774,569.7898 STEEM |
330.0000 KRW |
308.0000 KRW |
330.0000 KRW |
317.0000 KRW |
| 2024-01-17 |
325.5269 KRW |
7,250,708.7377 STEEM |
327.0000 KRW |
320.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2024-01-16 |
321.4105 KRW |
7,829,364.1680 STEEM |
318.0000 KRW |
315.0000 KRW |
328.0000 KRW |
326.0000 KRW |