Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
254.8119 KRW |
10,550,014.8143 STEEM |
251.0000 KRW |
243.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-03-12 |
239.4940 KRW |
4,709,224.7416 STEEM |
242.0000 KRW |
231.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2023-03-11 |
238.2454 KRW |
4,453,980.2102 STEEM |
240.0000 KRW |
231.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2023-03-10 |
232.5391 KRW |
8,670,167.6678 STEEM |
238.0000 KRW |
224.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-03-09 |
248.1820 KRW |
9,490,230.8686 STEEM |
252.0000 KRW |
234.0000 KRW |
258.0000 KRW |
238.0000 KRW |
| 2023-03-08 |
261.2547 KRW |
6,758,971.6255 STEEM |
271.0000 KRW |
253.0000 KRW |
271.0000 KRW |
254.0000 KRW |
| 2023-03-07 |
272.6525 KRW |
10,153,489.8651 STEEM |
279.0000 KRW |
263.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2023-03-06 |
277.8745 KRW |
7,383,687.0152 STEEM |
286.0000 KRW |
272.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2023-03-05 |
284.6181 KRW |
6,457,416.4454 STEEM |
287.0000 KRW |
279.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2023-03-04 |
285.4308 KRW |
5,044,333.0154 STEEM |
285.0000 KRW |
282.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2023-03-03 |
284.3660 KRW |
13,669,403.8371 STEEM |
305.0000 KRW |
278.0000 KRW |
305.0000 KRW |
284.0000 KRW |
| 2023-03-02 |
305.9509 KRW |
16,060,082.1383 STEEM |
315.0000 KRW |
299.0000 KRW |
317.0000 KRW |
306.0000 KRW |
| 2023-03-01 |
318.8631 KRW |
36,934,152.0149 STEEM |
315.0000 KRW |
307.0000 KRW |
338.0000 KRW |
316.0000 KRW |
| 2023-02-28 |
314.5110 KRW |
11,913,233.8710 STEEM |
319.0000 KRW |
311.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2023-02-27 |
316.4569 KRW |
13,530,350.5094 STEEM |
322.0000 KRW |
313.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2023-02-26 |
320.1862 KRW |
9,428,701.7412 STEEM |
326.0000 KRW |
317.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-02-25 |
323.1961 KRW |
26,387,836.2834 STEEM |
334.0000 KRW |
313.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2023-02-24 |
325.3278 KRW |
54,608,446.1565 STEEM |
318.0000 KRW |
313.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2023-02-23 |
313.7525 KRW |
21,027,242.8046 STEEM |
318.0000 KRW |
306.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2023-02-22 |
304.2416 KRW |
23,769,823.6996 STEEM |
312.0000 KRW |
293.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2023-02-21 |
312.8414 KRW |
29,177,480.1238 STEEM |
318.0000 KRW |
304.0000 KRW |
323.0000 KRW |
310.0000 KRW |
| 2023-02-20 |
309.2971 KRW |
23,508,417.9218 STEEM |
308.0000 KRW |
301.0000 KRW |
317.0000 KRW |
315.0000 KRW |
| 2023-02-19 |
305.5488 KRW |
16,771,828.3341 STEEM |
311.0000 KRW |
300.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2023-02-18 |
316.3417 KRW |
54,352,680.0832 STEEM |
311.0000 KRW |
304.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2023-02-17 |
300.3808 KRW |
18,720,012.6311 STEEM |
296.0000 KRW |
292.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2023-02-16 |
302.5633 KRW |
47,703,562.8794 STEEM |
305.0000 KRW |
294.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2023-02-15 |
296.3266 KRW |
135,805,184.5135 STEEM |
279.0000 KRW |
279.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2023-02-14 |
268.5211 KRW |
15,388,037.7816 STEEM |
274.0000 KRW |
260.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2023-02-13 |
273.3720 KRW |
23,086,484.9222 STEEM |
288.0000 KRW |
264.0000 KRW |
288.0000 KRW |
271.0000 KRW |
| 2023-02-12 |
291.6664 KRW |
116,848,497.9708 STEEM |
277.0000 KRW |
277.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2023-02-11 |
273.0654 KRW |
6,473,745.3022 STEEM |
277.0000 KRW |
270.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2023-02-10 |
272.7668 KRW |
22,479,617.4804 STEEM |
274.0000 KRW |
262.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2023-02-09 |
292.5842 KRW |
102,941,361.1380 STEEM |
291.0000 KRW |
266.0000 KRW |
309.0000 KRW |
274.0000 KRW |
| 2023-02-08 |
289.5774 KRW |
22,256,446.5416 STEEM |
295.0000 KRW |
283.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2023-02-07 |
295.3698 KRW |
133,658,515.5508 STEEM |
285.0000 KRW |
279.0000 KRW |
306.0000 KRW |
295.0000 KRW |
| 2023-02-06 |
286.4990 KRW |
110,236,869.7083 STEEM |
275.0000 KRW |
270.0000 KRW |
304.0000 KRW |
281.0000 KRW |
| 2023-02-05 |
280.2790 KRW |
70,551,992.4634 STEEM |
280.0000 KRW |
254.0000 KRW |
298.0000 KRW |
272.0000 KRW |
| 2023-02-04 |
277.5647 KRW |
88,059,329.6354 STEEM |
265.0000 KRW |
260.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2023-02-03 |
255.8080 KRW |
21,593,592.4435 STEEM |
253.0000 KRW |
249.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-02-02 |
249.7719 KRW |
19,497,375.8666 STEEM |
246.0000 KRW |
244.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2023-02-01 |
240.2439 KRW |
19,599,941.5575 STEEM |
241.0000 KRW |
231.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2023-01-31 |
235.2220 KRW |
10,472,990.4296 STEEM |
238.0000 KRW |
230.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-01-30 |
248.1909 KRW |
31,873,216.0132 STEEM |
255.0000 KRW |
233.0000 KRW |
261.0000 KRW |
236.0000 KRW |
| 2023-01-29 |
251.8453 KRW |
9,550,705.4821 STEEM |
253.0000 KRW |
249.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2023-01-28 |
254.1155 KRW |
18,265,208.3008 STEEM |
259.0000 KRW |
248.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2023-01-27 |
256.5171 KRW |
111,751,513.8695 STEEM |
251.0000 KRW |
245.0000 KRW |
274.0000 KRW |
259.0000 KRW |
| 2023-01-26 |
250.4488 KRW |
56,005,159.6321 STEEM |
246.0000 KRW |
242.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2023-01-25 |
242.5467 KRW |
38,022,539.6479 STEEM |
241.0000 KRW |
232.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2023-01-24 |
249.2732 KRW |
46,042,380.4278 STEEM |
249.0000 KRW |
235.0000 KRW |
256.0000 KRW |
241.0000 KRW |
| 2023-01-23 |
244.4791 KRW |
18,501,818.1077 STEEM |
245.0000 KRW |
242.0000 KRW |
250.0000 KRW |
249.0000 KRW |