Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
324.2350 KRW |
8,589,599.8497 STEEM |
321.0000 KRW |
318.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2022-08-24 |
318.6049 KRW |
8,928,337.0400 STEEM |
318.0000 KRW |
312.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2022-08-23 |
313.6452 KRW |
7,057,107.0752 STEEM |
318.0000 KRW |
307.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2022-08-22 |
314.1461 KRW |
10,788,378.9785 STEEM |
326.0000 KRW |
306.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2022-08-21 |
322.6018 KRW |
5,644,562.0296 STEEM |
323.0000 KRW |
318.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2022-08-20 |
323.0998 KRW |
12,004,627.1980 STEEM |
316.0000 KRW |
314.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2022-08-19 |
337.0153 KRW |
40,366,780.7074 STEEM |
363.0000 KRW |
312.0000 KRW |
364.0000 KRW |
315.0000 KRW |
| 2022-08-18 |
363.8975 KRW |
13,190,916.7789 STEEM |
374.0000 KRW |
360.0000 KRW |
374.0000 KRW |
364.0000 KRW |
| 2022-08-17 |
364.7974 KRW |
30,224,712.7330 STEEM |
364.0000 KRW |
357.0000 KRW |
377.0000 KRW |
364.0000 KRW |
| 2022-08-16 |
366.8873 KRW |
21,467,583.1853 STEEM |
370.0000 KRW |
358.0000 KRW |
383.0000 KRW |
364.0000 KRW |
| 2022-08-15 |
368.1932 KRW |
24,389,642.7273 STEEM |
367.0000 KRW |
360.0000 KRW |
383.0000 KRW |
367.0000 KRW |
| 2022-08-14 |
365.0466 KRW |
12,230,197.4496 STEEM |
369.0000 KRW |
359.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2022-08-13 |
367.1215 KRW |
18,392,255.5932 STEEM |
369.0000 KRW |
361.0000 KRW |
375.0000 KRW |
367.0000 KRW |
| 2022-08-12 |
363.5550 KRW |
35,617,966.5763 STEEM |
357.0000 KRW |
356.0000 KRW |
376.0000 KRW |
366.0000 KRW |
| 2022-08-11 |
370.0081 KRW |
92,869,207.1800 STEEM |
352.0000 KRW |
350.0000 KRW |
404.0000 KRW |
355.0000 KRW |
| 2022-08-10 |
342.6770 KRW |
20,934,702.4171 STEEM |
337.0000 KRW |
331.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2022-08-09 |
339.8186 KRW |
15,179,619.3718 STEEM |
347.0000 KRW |
331.0000 KRW |
349.0000 KRW |
337.0000 KRW |
| 2022-08-08 |
346.1746 KRW |
13,319,409.2494 STEEM |
344.0000 KRW |
341.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2022-08-07 |
346.9929 KRW |
21,422,544.8570 STEEM |
344.0000 KRW |
339.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2022-08-06 |
345.5606 KRW |
10,104,951.8868 STEEM |
347.0000 KRW |
343.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2022-08-05 |
340.3442 KRW |
14,436,148.4897 STEEM |
340.0000 KRW |
335.0000 KRW |
346.0000 KRW |
346.0000 KRW |
| 2022-08-04 |
334.1344 KRW |
10,998,617.2642 STEEM |
336.0000 KRW |
331.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2022-08-03 |
334.0025 KRW |
9,593,519.0989 STEEM |
335.0000 KRW |
328.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2022-08-02 |
335.7313 KRW |
25,935,282.7674 STEEM |
353.0000 KRW |
322.0000 KRW |
353.0000 KRW |
336.0000 KRW |
| 2022-08-01 |
354.2686 KRW |
103,044,147.4799 STEEM |
339.0000 KRW |
338.0000 KRW |
377.0000 KRW |
351.0000 KRW |
| 2022-07-31 |
338.0854 KRW |
44,290,938.9819 STEEM |
332.0000 KRW |
326.0000 KRW |
350.0000 KRW |
334.0000 KRW |
| 2022-07-30 |
331.2596 KRW |
17,741,286.4852 STEEM |
328.0000 KRW |
325.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2022-07-29 |
325.8881 KRW |
21,891,842.2106 STEEM |
328.0000 KRW |
319.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2022-07-28 |
320.1550 KRW |
18,032,608.4037 STEEM |
322.0000 KRW |
315.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2022-07-27 |
312.6003 KRW |
21,319,050.6871 STEEM |
311.0000 KRW |
307.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2022-07-26 |
319.4140 KRW |
57,491,945.4421 STEEM |
311.0000 KRW |
303.0000 KRW |
332.0000 KRW |
308.0000 KRW |
| 2022-07-25 |
315.5163 KRW |
49,520,567.1156 STEEM |
319.0000 KRW |
302.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2022-07-24 |
319.5322 KRW |
8,492,981.5799 STEEM |
322.0000 KRW |
317.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2022-07-23 |
321.8574 KRW |
11,205,723.8089 STEEM |
323.0000 KRW |
317.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2022-07-22 |
326.9919 KRW |
29,449,903.4148 STEEM |
328.0000 KRW |
320.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2022-07-21 |
321.8442 KRW |
41,738,458.2726 STEEM |
334.0000 KRW |
312.0000 KRW |
342.0000 KRW |
326.0000 KRW |
| 2022-07-20 |
343.9599 KRW |
150,664,870.3776 STEEM |
326.0000 KRW |
319.0000 KRW |
374.0000 KRW |
332.0000 KRW |
| 2022-07-19 |
320.5502 KRW |
35,902,259.6061 STEEM |
317.0000 KRW |
314.0000 KRW |
329.0000 KRW |
327.0000 KRW |
| 2022-07-18 |
310.5376 KRW |
25,618,437.2230 STEEM |
305.0000 KRW |
302.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2022-07-17 |
305.7567 KRW |
15,981,192.7903 STEEM |
312.0000 KRW |
301.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2022-07-16 |
308.4566 KRW |
31,877,634.4386 STEEM |
301.0000 KRW |
300.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2022-07-15 |
298.5092 KRW |
12,117,909.3981 STEEM |
297.0000 KRW |
292.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-07-14 |
292.0342 KRW |
10,703,604.5481 STEEM |
295.0000 KRW |
286.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2022-07-13 |
293.9305 KRW |
39,815,149.6160 STEEM |
288.0000 KRW |
281.0000 KRW |
308.0000 KRW |
292.0000 KRW |
| 2022-07-12 |
292.0477 KRW |
13,736,100.8423 STEEM |
299.0000 KRW |
285.0000 KRW |
300.0000 KRW |
287.0000 KRW |
| 2022-07-11 |
304.5648 KRW |
29,960,788.1406 STEEM |
310.0000 KRW |
295.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2022-07-10 |
321.0718 KRW |
66,356,798.0481 STEEM |
331.0000 KRW |
306.0000 KRW |
346.0000 KRW |
311.0000 KRW |
| 2022-07-09 |
360.4681 KRW |
377,029,475.9571 STEEM |
304.0000 KRW |
301.0000 KRW |
444.0000 KRW |
332.0000 KRW |
| 2022-07-08 |
312.0109 KRW |
167,583,890.9892 STEEM |
288.0000 KRW |
285.0000 KRW |
346.0000 KRW |
306.0000 KRW |
| 2022-07-07 |
284.0924 KRW |
7,597,379.8821 STEEM |
284.0000 KRW |
280.0000 KRW |
289.0000 KRW |
289.0000 KRW |