Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-30 |
548.2456 KRW |
61,132,969.4735 STEEM |
551.0000 KRW |
500.0000 KRW |
583.0000 KRW |
562.0000 KRW |
| 2021-07-29 |
529.0403 KRW |
135,536,433.6169 STEEM |
510.0000 KRW |
487.0000 KRW |
555.0000 KRW |
550.0000 KRW |
| 2021-07-28 |
495.6735 KRW |
26,056,496.4702 STEEM |
507.0000 KRW |
486.0000 KRW |
521.0000 KRW |
503.0000 KRW |
| 2021-07-27 |
490.9451 KRW |
98,718,904.7186 STEEM |
470.0000 KRW |
466.0000 KRW |
518.0000 KRW |
489.0000 KRW |
| 2021-07-26 |
473.6889 KRW |
59,637,122.4266 STEEM |
451.0000 KRW |
442.0000 KRW |
510.0000 KRW |
463.0000 KRW |
| 2021-07-25 |
443.0804 KRW |
18,447,915.4975 STEEM |
451.0000 KRW |
430.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2021-07-24 |
438.7878 KRW |
17,805,490.7830 STEEM |
443.0000 KRW |
429.0000 KRW |
456.0000 KRW |
452.0000 KRW |
| 2021-07-23 |
429.7479 KRW |
24,319,130.8230 STEEM |
440.0000 KRW |
419.0000 KRW |
445.0000 KRW |
442.0000 KRW |
| 2021-07-22 |
430.9763 KRW |
54,704,064.4868 STEEM |
420.0000 KRW |
403.0000 KRW |
465.0000 KRW |
432.0000 KRW |
| 2021-07-21 |
396.7007 KRW |
74,562,254.9072 STEEM |
386.0000 KRW |
360.0000 KRW |
433.0000 KRW |
415.0000 KRW |
| 2021-07-20 |
373.1395 KRW |
23,771,991.4989 STEEM |
411.0000 KRW |
346.0000 KRW |
412.0000 KRW |
379.0000 KRW |
| 2021-07-19 |
440.5427 KRW |
42,688,258.5095 STEEM |
427.0000 KRW |
394.0000 KRW |
474.0000 KRW |
411.0000 KRW |
| 2021-07-18 |
445.1181 KRW |
28,287,025.3030 STEEM |
438.0000 KRW |
417.0000 KRW |
484.0000 KRW |
424.0000 KRW |
| 2021-07-17 |
422.6061 KRW |
6,335,248.4058 STEEM |
436.0000 KRW |
409.0000 KRW |
443.0000 KRW |
430.0000 KRW |
| 2021-07-16 |
440.9120 KRW |
11,489,261.1594 STEEM |
474.0000 KRW |
413.0000 KRW |
474.0000 KRW |
433.0000 KRW |
| 2021-07-15 |
489.6608 KRW |
66,112,387.0292 STEEM |
467.0000 KRW |
451.0000 KRW |
540.0000 KRW |
468.0000 KRW |
| 2021-07-14 |
456.9363 KRW |
17,693,425.1441 STEEM |
497.0000 KRW |
431.0000 KRW |
500.0000 KRW |
466.0000 KRW |
| 2021-07-13 |
509.7299 KRW |
113,713,710.5548 STEEM |
489.0000 KRW |
474.0000 KRW |
553.0000 KRW |
499.0000 KRW |
| 2021-07-12 |
481.5968 KRW |
21,284,282.9949 STEEM |
501.0000 KRW |
471.0000 KRW |
502.0000 KRW |
481.0000 KRW |
| 2021-07-11 |
505.7712 KRW |
130,327,718.8610 STEEM |
472.0000 KRW |
466.0000 KRW |
545.0000 KRW |
495.0000 KRW |
| 2021-07-10 |
474.5075 KRW |
107,605,063.8135 STEEM |
436.0000 KRW |
434.0000 KRW |
515.0000 KRW |
461.0000 KRW |
| 2021-07-09 |
415.5480 KRW |
7,506,317.7522 STEEM |
434.0000 KRW |
397.0000 KRW |
435.0000 KRW |
428.0000 KRW |
| 2021-07-08 |
452.3726 KRW |
18,424,420.9257 STEEM |
487.0000 KRW |
425.0000 KRW |
488.0000 KRW |
433.0000 KRW |
| 2021-07-07 |
528.1242 KRW |
247,184,959.1265 STEEM |
448.0000 KRW |
446.0000 KRW |
572.0000 KRW |
485.0000 KRW |
| 2021-07-06 |
442.3442 KRW |
11,264,682.6544 STEEM |
447.0000 KRW |
433.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2021-07-05 |
433.2653 KRW |
12,314,265.5898 STEEM |
448.0000 KRW |
405.0000 KRW |
452.0000 KRW |
445.0000 KRW |
| 2021-07-04 |
438.3365 KRW |
8,174,104.4238 STEEM |
438.0000 KRW |
428.0000 KRW |
454.0000 KRW |
448.0000 KRW |
| 2021-07-03 |
437.9864 KRW |
30,894,237.3946 STEEM |
424.0000 KRW |
411.0000 KRW |
456.0000 KRW |
438.0000 KRW |
| 2021-07-02 |
414.1943 KRW |
13,141,739.8239 STEEM |
416.0000 KRW |
398.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2021-07-01 |
414.5236 KRW |
23,809,838.8450 STEEM |
457.0000 KRW |
390.0000 KRW |
459.0000 KRW |
417.0000 KRW |
| 2021-06-30 |
472.6587 KRW |
330,788,596.1471 STEEM |
376.0000 KRW |
365.0000 KRW |
599.0000 KRW |
461.0000 KRW |
| 2021-06-29 |
355.9420 KRW |
24,133,186.7718 STEEM |
333.0000 KRW |
330.0000 KRW |
391.0000 KRW |
364.0000 KRW |
| 2021-06-28 |
308.1481 KRW |
16,968,283.7890 STEEM |
288.0000 KRW |
281.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2021-06-27 |
281.9452 KRW |
6,578,697.2973 STEEM |
283.0000 KRW |
275.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2021-06-26 |
276.0636 KRW |
9,484,780.2157 STEEM |
278.0000 KRW |
258.0000 KRW |
289.0000 KRW |
280.0000 KRW |
| 2021-06-25 |
299.8734 KRW |
14,872,954.1135 STEEM |
304.0000 KRW |
275.0000 KRW |
319.0000 KRW |
281.0000 KRW |
| 2021-06-24 |
286.8752 KRW |
12,319,733.8050 STEEM |
275.0000 KRW |
270.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2021-06-23 |
263.1971 KRW |
13,339,633.0305 STEEM |
250.0000 KRW |
233.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2021-06-22 |
261.1857 KRW |
31,280,236.5601 STEEM |
285.0000 KRW |
207.0000 KRW |
315.0000 KRW |
251.0000 KRW |
| 2021-06-21 |
334.7485 KRW |
15,697,453.7641 STEEM |
389.0000 KRW |
283.0000 KRW |
391.0000 KRW |
292.0000 KRW |
| 2021-06-20 |
385.7510 KRW |
11,406,230.0647 STEEM |
408.0000 KRW |
364.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2021-06-19 |
424.3936 KRW |
14,418,509.0088 STEEM |
434.0000 KRW |
397.0000 KRW |
455.0000 KRW |
410.0000 KRW |
| 2021-06-18 |
446.1118 KRW |
6,018,861.9797 STEEM |
476.0000 KRW |
420.0000 KRW |
477.0000 KRW |
433.0000 KRW |
| 2021-06-17 |
479.3832 KRW |
4,164,482.2264 STEEM |
486.0000 KRW |
468.0000 KRW |
490.0000 KRW |
472.0000 KRW |
| 2021-06-16 |
483.0099 KRW |
6,523,996.8020 STEEM |
502.0000 KRW |
465.0000 KRW |
502.0000 KRW |
483.0000 KRW |
| 2021-06-15 |
498.4873 KRW |
6,917,833.6618 STEEM |
510.0000 KRW |
489.0000 KRW |
511.0000 KRW |
496.0000 KRW |
| 2021-06-14 |
503.6444 KRW |
17,060,766.4971 STEEM |
511.0000 KRW |
482.0000 KRW |
529.0000 KRW |
506.0000 KRW |
| 2021-06-13 |
476.0262 KRW |
54,781,355.8626 STEEM |
464.0000 KRW |
434.0000 KRW |
537.0000 KRW |
498.0000 KRW |
| 2021-06-12 |
497.5336 KRW |
23,103,982.4641 STEEM |
530.0000 KRW |
441.0000 KRW |
570.0000 KRW |
458.0000 KRW |
| 2021-06-11 |
561.0664 KRW |
13,405,962.6883 STEEM |
581.0000 KRW |
527.0000 KRW |
599.0000 KRW |
535.0000 KRW |