Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
243.7355 KRW |
14,501,222.4273 STEEM |
243.0000 KRW |
242.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-01-21 |
244.8716 KRW |
36,448,062.1013 STEEM |
248.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2023-01-20 |
237.3394 KRW |
37,365,657.0510 STEEM |
239.0000 KRW |
231.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-01-19 |
232.2203 KRW |
75,057,658.4460 STEEM |
236.0000 KRW |
226.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-01-18 |
282.8992 KRW |
758,840,755.5715 STEEM |
233.0000 KRW |
232.0000 KRW |
314.0000 KRW |
236.0000 KRW |
| 2023-01-17 |
230.0692 KRW |
15,870,749.3029 STEEM |
231.0000 KRW |
224.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2023-01-16 |
228.1486 KRW |
22,165,420.7169 STEEM |
227.0000 KRW |
221.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2023-01-15 |
232.8844 KRW |
76,233,340.4477 STEEM |
224.0000 KRW |
218.0000 KRW |
250.0000 KRW |
229.0000 KRW |
| 2023-01-14 |
219.2898 KRW |
26,551,916.1310 STEEM |
216.0000 KRW |
210.0000 KRW |
229.0000 KRW |
222.0000 KRW |
| 2023-01-13 |
209.9009 KRW |
11,245,628.2948 STEEM |
211.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-01-12 |
206.7126 KRW |
13,741,914.2406 STEEM |
208.0000 KRW |
203.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2023-01-11 |
206.3656 KRW |
23,531,473.9470 STEEM |
202.0000 KRW |
201.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2023-01-10 |
199.3649 KRW |
11,227,609.3652 STEEM |
198.0000 KRW |
194.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2023-01-09 |
196.4366 KRW |
8,378,459.5635 STEEM |
193.0000 KRW |
191.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2023-01-08 |
190.4202 KRW |
2,335,270.3374 STEEM |
190.0000 KRW |
188.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2023-01-07 |
190.6113 KRW |
1,600,744.5444 STEEM |
192.0000 KRW |
189.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-01-06 |
190.0903 KRW |
5,905,185.3749 STEEM |
192.0000 KRW |
186.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2023-01-05 |
191.3172 KRW |
5,314,078.1264 STEEM |
191.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2023-01-04 |
190.0704 KRW |
2,763,385.7383 STEEM |
188.0000 KRW |
187.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-01-03 |
187.8429 KRW |
2,552,881.4003 STEEM |
188.0000 KRW |
186.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2023-01-02 |
189.0586 KRW |
9,047,928.5619 STEEM |
187.0000 KRW |
184.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2023-01-01 |
185.4082 KRW |
1,794,622.8849 STEEM |
186.0000 KRW |
183.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2022-12-31 |
184.0263 KRW |
4,552,742.2171 STEEM |
180.0000 KRW |
179.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2022-12-30 |
179.4085 KRW |
3,664,505.8991 STEEM |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2022-12-29 |
181.8472 KRW |
4,762,717.9292 STEEM |
185.0000 KRW |
177.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2022-12-28 |
188.2055 KRW |
6,518,584.3274 STEEM |
197.0000 KRW |
183.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2022-12-27 |
198.4894 KRW |
4,226,608.3740 STEEM |
203.0000 KRW |
194.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2022-12-26 |
202.7210 KRW |
5,033,986.6732 STEEM |
208.0000 KRW |
198.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2022-12-25 |
209.4580 KRW |
6,114,116.4195 STEEM |
215.0000 KRW |
206.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2022-12-24 |
216.0485 KRW |
47,173,050.2359 STEEM |
208.0000 KRW |
208.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2022-12-23 |
205.9018 KRW |
3,529,187.0580 STEEM |
205.0000 KRW |
203.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2022-12-22 |
205.3210 KRW |
5,210,655.5236 STEEM |
211.0000 KRW |
201.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2022-12-21 |
213.9266 KRW |
20,900,176.8647 STEEM |
208.0000 KRW |
204.0000 KRW |
226.0000 KRW |
208.0000 KRW |
| 2022-12-20 |
202.1935 KRW |
8,441,120.0215 STEEM |
200.0000 KRW |
193.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2022-12-19 |
203.3256 KRW |
5,336,093.0513 STEEM |
208.0000 KRW |
192.0000 KRW |
211.0000 KRW |
194.0000 KRW |
| 2022-12-18 |
209.6838 KRW |
8,133,295.4393 STEEM |
207.0000 KRW |
204.0000 KRW |
221.0000 KRW |
208.0000 KRW |
| 2022-12-17 |
203.9160 KRW |
6,878,470.0518 STEEM |
211.0000 KRW |
196.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2022-12-16 |
220.8883 KRW |
7,558,274.3570 STEEM |
227.0000 KRW |
206.0000 KRW |
231.0000 KRW |
207.0000 KRW |
| 2022-12-15 |
228.8077 KRW |
4,831,425.3400 STEEM |
231.0000 KRW |
225.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2022-12-14 |
234.8968 KRW |
8,349,103.9729 STEEM |
233.0000 KRW |
230.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2022-12-13 |
229.4221 KRW |
11,801,989.1133 STEEM |
230.0000 KRW |
222.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2022-12-12 |
228.8595 KRW |
5,828,611.2813 STEEM |
236.0000 KRW |
225.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2022-12-11 |
241.9263 KRW |
10,358,096.2420 STEEM |
242.0000 KRW |
235.0000 KRW |
249.0000 KRW |
237.0000 KRW |
| 2022-12-10 |
239.8937 KRW |
12,851,286.4339 STEEM |
236.0000 KRW |
232.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2022-12-09 |
236.7631 KRW |
17,884,850.6692 STEEM |
234.0000 KRW |
234.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-12-08 |
230.5075 KRW |
7,468,628.1174 STEEM |
231.0000 KRW |
226.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2022-12-07 |
229.1494 KRW |
11,373,166.2642 STEEM |
236.0000 KRW |
221.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2022-12-06 |
235.1838 KRW |
2,188,648.3203 STEEM |
236.0000 KRW |
234.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2022-12-05 |
237.6538 KRW |
3,534,353.5261 STEEM |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2022-12-04 |
238.2796 KRW |
2,815,729.1954 STEEM |
239.0000 KRW |
236.0000 KRW |
241.0000 KRW |
239.0000 KRW |