Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
280.6959 KRW |
13,832,489.5964 STEEM |
279.0000 KRW |
275.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2023-05-01 |
284.0284 KRW |
11,211,255.0711 STEEM |
287.0000 KRW |
276.0000 KRW |
293.0000 KRW |
279.0000 KRW |
| 2023-04-30 |
290.7508 KRW |
31,214,372.4914 STEEM |
287.0000 KRW |
283.0000 KRW |
298.0000 KRW |
288.0000 KRW |
| 2023-04-29 |
285.5933 KRW |
4,056,249.7436 STEEM |
287.0000 KRW |
283.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-04-28 |
282.1093 KRW |
5,779,927.1453 STEEM |
285.0000 KRW |
280.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2023-04-27 |
281.5933 KRW |
10,940,442.0539 STEEM |
284.0000 KRW |
276.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2023-04-26 |
287.6354 KRW |
13,470,393.5180 STEEM |
290.0000 KRW |
278.0000 KRW |
294.0000 KRW |
286.0000 KRW |
| 2023-04-25 |
280.2722 KRW |
12,041,732.0837 STEEM |
286.0000 KRW |
276.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-04-24 |
285.9469 KRW |
12,299,334.4984 STEEM |
293.0000 KRW |
280.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2023-04-23 |
294.7178 KRW |
13,913,718.1884 STEEM |
298.0000 KRW |
287.0000 KRW |
304.0000 KRW |
290.0000 KRW |
| 2023-04-22 |
298.9179 KRW |
74,107,419.0385 STEEM |
289.0000 KRW |
286.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2023-04-21 |
292.7927 KRW |
28,729,304.5661 STEEM |
300.0000 KRW |
284.0000 KRW |
300.0000 KRW |
286.0000 KRW |
| 2023-04-20 |
299.4215 KRW |
48,145,096.3252 STEEM |
304.0000 KRW |
292.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2023-04-19 |
315.4079 KRW |
61,018,415.0049 STEEM |
327.0000 KRW |
296.0000 KRW |
333.0000 KRW |
298.0000 KRW |
| 2023-04-18 |
332.2485 KRW |
268,732,746.0680 STEEM |
330.0000 KRW |
316.0000 KRW |
351.0000 KRW |
325.0000 KRW |
| 2023-04-17 |
342.0792 KRW |
565,080,562.5301 STEEM |
309.0000 KRW |
303.0000 KRW |
363.0000 KRW |
331.0000 KRW |
| 2023-04-16 |
308.4774 KRW |
163,275,310.9057 STEEM |
295.0000 KRW |
292.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2023-04-15 |
293.5528 KRW |
11,048,022.9007 STEEM |
296.0000 KRW |
292.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-04-14 |
295.1551 KRW |
71,679,191.7387 STEEM |
289.0000 KRW |
287.0000 KRW |
304.0000 KRW |
294.0000 KRW |
| 2023-04-13 |
286.1414 KRW |
11,297,861.8977 STEEM |
287.0000 KRW |
281.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-04-12 |
286.3718 KRW |
25,235,715.5954 STEEM |
297.0000 KRW |
281.0000 KRW |
297.0000 KRW |
288.0000 KRW |
| 2023-04-11 |
295.3294 KRW |
17,450,638.4995 STEEM |
294.0000 KRW |
292.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2023-04-10 |
288.5022 KRW |
16,449,608.3321 STEEM |
291.0000 KRW |
283.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2023-04-09 |
289.8796 KRW |
15,601,905.1478 STEEM |
294.0000 KRW |
285.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2023-04-08 |
298.7959 KRW |
43,710,791.2496 STEEM |
311.0000 KRW |
291.0000 KRW |
311.0000 KRW |
294.0000 KRW |
| 2023-04-07 |
326.3320 KRW |
212,327,167.1321 STEEM |
336.0000 KRW |
309.0000 KRW |
348.0000 KRW |
313.0000 KRW |
| 2023-04-06 |
393.0320 KRW |
1,805,060,316.7774 STEEM |
295.0000 KRW |
294.0000 KRW |
465.0000 KRW |
340.0000 KRW |
| 2023-04-05 |
285.1371 KRW |
21,930,982.5100 STEEM |
276.0000 KRW |
274.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-04-04 |
275.4272 KRW |
10,954,038.8193 STEEM |
276.0000 KRW |
270.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2023-04-03 |
275.6361 KRW |
10,650,856.1122 STEEM |
275.0000 KRW |
269.0000 KRW |
283.0000 KRW |
273.0000 KRW |
| 2023-04-02 |
280.3558 KRW |
9,920,527.5731 STEEM |
286.0000 KRW |
271.0000 KRW |
290.0000 KRW |
275.0000 KRW |
| 2023-04-01 |
284.0661 KRW |
14,798,841.0614 STEEM |
282.0000 KRW |
279.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2023-03-31 |
270.7153 KRW |
21,912,515.3159 STEEM |
278.0000 KRW |
265.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2023-03-30 |
284.5897 KRW |
108,583,219.0362 STEEM |
269.0000 KRW |
268.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2023-03-29 |
266.2309 KRW |
17,592,978.5505 STEEM |
262.0000 KRW |
258.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2023-03-28 |
255.3570 KRW |
9,116,771.4115 STEEM |
261.0000 KRW |
250.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2023-03-27 |
268.2035 KRW |
24,411,540.8631 STEEM |
278.0000 KRW |
254.0000 KRW |
278.0000 KRW |
262.0000 KRW |
| 2023-03-26 |
288.1390 KRW |
221,488,442.2606 STEEM |
271.0000 KRW |
270.0000 KRW |
301.0000 KRW |
280.0000 KRW |
| 2023-03-25 |
272.8611 KRW |
2,602,525.9828 STEEM |
272.0000 KRW |
271.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2023-03-24 |
274.5551 KRW |
3,323,228.0925 STEEM |
276.0000 KRW |
271.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2023-03-23 |
271.9693 KRW |
3,810,791.7532 STEEM |
270.0000 KRW |
267.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2023-03-22 |
276.1156 KRW |
5,253,085.5640 STEEM |
280.0000 KRW |
268.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2023-03-21 |
279.8875 KRW |
8,566,891.3849 STEEM |
287.0000 KRW |
268.0000 KRW |
293.0000 KRW |
281.0000 KRW |
| 2023-03-20 |
289.5273 KRW |
11,363,961.8554 STEEM |
291.0000 KRW |
282.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2023-03-19 |
285.4520 KRW |
6,483,909.2895 STEEM |
285.0000 KRW |
281.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2023-03-18 |
291.3565 KRW |
20,202,654.4479 STEEM |
287.0000 KRW |
282.0000 KRW |
298.0000 KRW |
285.0000 KRW |
| 2023-03-17 |
276.6013 KRW |
9,300,153.8859 STEEM |
273.0000 KRW |
270.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2023-03-16 |
267.8958 KRW |
4,729,769.1091 STEEM |
267.0000 KRW |
262.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-03-15 |
271.4201 KRW |
8,748,130.7937 STEEM |
276.0000 KRW |
262.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2023-03-14 |
268.7804 KRW |
14,210,879.0205 STEEM |
264.0000 KRW |
258.0000 KRW |
279.0000 KRW |
275.0000 KRW |