Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
324.2115 KRW |
15,673,822.4045 STEEM |
325.0000 KRW |
319.0000 KRW |
331.0000 KRW |
323.0000 KRW |
| 2022-10-13 |
321.8990 KRW |
36,903,175.1287 STEEM |
326.0000 KRW |
302.0000 KRW |
338.0000 KRW |
324.0000 KRW |
| 2022-10-12 |
332.2944 KRW |
23,573,819.8386 STEEM |
331.0000 KRW |
325.0000 KRW |
338.0000 KRW |
329.0000 KRW |
| 2022-10-11 |
330.1168 KRW |
57,936,794.2741 STEEM |
321.0000 KRW |
319.0000 KRW |
340.0000 KRW |
333.0000 KRW |
| 2022-10-10 |
323.1657 KRW |
10,500,966.7087 STEEM |
326.0000 KRW |
319.0000 KRW |
329.0000 KRW |
319.0000 KRW |
| 2022-10-09 |
325.2211 KRW |
11,449,873.1687 STEEM |
333.0000 KRW |
321.0000 KRW |
334.0000 KRW |
327.0000 KRW |
| 2022-10-08 |
341.9122 KRW |
97,477,279.3304 STEEM |
330.0000 KRW |
326.0000 KRW |
357.0000 KRW |
332.0000 KRW |
| 2022-10-07 |
327.1655 KRW |
59,811,315.2784 STEEM |
318.0000 KRW |
315.0000 KRW |
343.0000 KRW |
328.0000 KRW |
| 2022-10-06 |
320.9599 KRW |
10,250,080.5447 STEEM |
323.0000 KRW |
318.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2022-10-05 |
324.7919 KRW |
51,525,276.1575 STEEM |
319.0000 KRW |
317.0000 KRW |
336.0000 KRW |
324.0000 KRW |
| 2022-10-04 |
316.1206 KRW |
9,232,442.0891 STEEM |
316.0000 KRW |
312.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2022-10-03 |
313.1231 KRW |
7,090,157.8888 STEEM |
310.0000 KRW |
310.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2022-10-02 |
313.9144 KRW |
8,370,612.9699 STEEM |
316.0000 KRW |
310.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2022-10-01 |
321.2406 KRW |
11,888,053.5806 STEEM |
315.0000 KRW |
313.0000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2022-09-30 |
316.4511 KRW |
13,081,207.4084 STEEM |
323.0000 KRW |
312.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2022-09-29 |
326.1564 KRW |
64,624,320.8131 STEEM |
315.0000 KRW |
315.0000 KRW |
339.0000 KRW |
323.0000 KRW |
| 2022-09-28 |
312.2258 KRW |
10,944,706.7027 STEEM |
322.0000 KRW |
306.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2022-09-27 |
320.3307 KRW |
15,022,810.2347 STEEM |
317.0000 KRW |
310.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2022-09-26 |
310.4641 KRW |
16,819,020.4650 STEEM |
314.0000 KRW |
301.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2022-09-25 |
319.0292 KRW |
11,820,055.0302 STEEM |
327.0000 KRW |
312.0000 KRW |
328.0000 KRW |
313.0000 KRW |
| 2022-09-24 |
322.8159 KRW |
14,720,423.6651 STEEM |
323.0000 KRW |
318.0000 KRW |
330.0000 KRW |
324.0000 KRW |
| 2022-09-23 |
317.0935 KRW |
42,120,790.6420 STEEM |
313.0000 KRW |
306.0000 KRW |
336.0000 KRW |
322.0000 KRW |
| 2022-09-22 |
312.4681 KRW |
41,243,752.5175 STEEM |
299.0000 KRW |
299.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2022-09-21 |
307.9229 KRW |
26,267,009.7258 STEEM |
301.0000 KRW |
296.0000 KRW |
327.0000 KRW |
300.0000 KRW |
| 2022-09-20 |
302.0070 KRW |
6,079,836.2158 STEEM |
308.0000 KRW |
297.0000 KRW |
310.0000 KRW |
301.0000 KRW |
| 2022-09-19 |
302.8689 KRW |
8,034,578.1514 STEEM |
311.0000 KRW |
296.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2022-09-18 |
319.5671 KRW |
20,418,043.0535 STEEM |
316.0000 KRW |
305.0000 KRW |
333.0000 KRW |
309.0000 KRW |
| 2022-09-17 |
313.7380 KRW |
5,530,540.7791 STEEM |
316.0000 KRW |
311.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2022-09-16 |
313.5078 KRW |
25,956,439.6791 STEEM |
304.0000 KRW |
303.0000 KRW |
322.0000 KRW |
314.0000 KRW |
| 2022-09-15 |
310.3587 KRW |
14,652,335.9859 STEEM |
308.0000 KRW |
302.0000 KRW |
317.0000 KRW |
308.0000 KRW |
| 2022-09-14 |
304.9087 KRW |
6,339,560.8844 STEEM |
303.0000 KRW |
300.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2022-09-13 |
311.8249 KRW |
16,264,270.9529 STEEM |
323.0000 KRW |
301.0000 KRW |
324.0000 KRW |
304.0000 KRW |
| 2022-09-12 |
323.0048 KRW |
19,510,807.6110 STEEM |
325.0000 KRW |
318.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2022-09-11 |
330.1082 KRW |
123,204,565.2124 STEEM |
314.0000 KRW |
314.0000 KRW |
344.0000 KRW |
325.0000 KRW |
| 2022-09-10 |
313.7911 KRW |
10,211,305.3625 STEEM |
316.0000 KRW |
308.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2022-09-09 |
312.6879 KRW |
15,850,712.6006 STEEM |
311.0000 KRW |
307.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2022-09-08 |
316.4742 KRW |
99,230,111.6365 STEEM |
297.0000 KRW |
294.0000 KRW |
355.0000 KRW |
308.0000 KRW |
| 2022-09-07 |
291.3120 KRW |
4,784,787.3657 STEEM |
290.0000 KRW |
286.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2022-09-06 |
302.3070 KRW |
6,006,951.1436 STEEM |
306.0000 KRW |
292.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2022-09-05 |
304.4460 KRW |
4,227,056.4857 STEEM |
309.0000 KRW |
301.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2022-09-04 |
307.7402 KRW |
1,750,519.3187 STEEM |
307.0000 KRW |
306.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2022-09-03 |
307.1133 KRW |
1,898,044.7312 STEEM |
310.0000 KRW |
306.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2022-09-02 |
308.0679 KRW |
3,808,858.9317 STEEM |
309.0000 KRW |
305.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2022-09-01 |
305.8752 KRW |
7,431,807.3817 STEEM |
314.0000 KRW |
300.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2022-08-31 |
312.4314 KRW |
6,765,424.5920 STEEM |
314.0000 KRW |
308.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2022-08-30 |
312.1587 KRW |
9,503,790.6619 STEEM |
311.0000 KRW |
303.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2022-08-29 |
304.0732 KRW |
4,847,789.5680 STEEM |
303.0000 KRW |
300.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2022-08-28 |
311.3947 KRW |
12,691,631.8424 STEEM |
306.0000 KRW |
303.0000 KRW |
321.0000 KRW |
303.0000 KRW |
| 2022-08-27 |
305.3886 KRW |
7,481,559.9676 STEEM |
306.0000 KRW |
301.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2022-08-26 |
320.0835 KRW |
11,356,970.1913 STEEM |
329.0000 KRW |
309.0000 KRW |
330.0000 KRW |
311.0000 KRW |