Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
282.3322 KRW |
8,449,010.2015 STEEM |
284.0000 KRW |
279.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2022-07-05 |
286.2618 KRW |
16,543,856.5884 STEEM |
288.0000 KRW |
279.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2022-07-04 |
290.2702 KRW |
51,537,107.3649 STEEM |
282.0000 KRW |
277.0000 KRW |
306.0000 KRW |
289.0000 KRW |
| 2022-07-03 |
281.9799 KRW |
8,098,341.1916 STEEM |
287.0000 KRW |
279.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2022-07-02 |
282.5666 KRW |
8,111,078.8159 STEEM |
287.0000 KRW |
278.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2022-07-01 |
284.8501 KRW |
29,946,226.0861 STEEM |
286.0000 KRW |
273.0000 KRW |
296.0000 KRW |
288.0000 KRW |
| 2022-06-30 |
288.0103 KRW |
56,442,427.9182 STEEM |
297.0000 KRW |
263.0000 KRW |
316.0000 KRW |
282.0000 KRW |
| 2022-06-29 |
299.4526 KRW |
39,384,074.7374 STEEM |
308.0000 KRW |
290.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2022-06-28 |
314.0037 KRW |
165,508,693.4083 STEEM |
295.0000 KRW |
290.0000 KRW |
352.0000 KRW |
304.0000 KRW |
| 2022-06-27 |
303.4015 KRW |
84,006,323.7944 STEEM |
291.0000 KRW |
284.0000 KRW |
344.0000 KRW |
296.0000 KRW |
| 2022-06-26 |
293.4630 KRW |
13,502,379.8376 STEEM |
298.0000 KRW |
288.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2022-06-25 |
291.6169 KRW |
17,384,742.0367 STEEM |
301.0000 KRW |
278.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2022-06-24 |
293.1467 KRW |
25,577,962.6141 STEEM |
296.0000 KRW |
288.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2022-06-23 |
286.9291 KRW |
28,495,135.0042 STEEM |
286.0000 KRW |
280.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2022-06-22 |
287.6351 KRW |
99,098,681.5132 STEEM |
281.0000 KRW |
269.0000 KRW |
310.0000 KRW |
284.0000 KRW |
| 2022-06-21 |
273.8981 KRW |
31,043,258.4099 STEEM |
272.0000 KRW |
264.0000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2022-06-20 |
263.6420 KRW |
19,695,587.5624 STEEM |
271.0000 KRW |
255.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2022-06-19 |
257.6650 KRW |
19,928,659.5031 STEEM |
257.0000 KRW |
246.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2022-06-18 |
256.4543 KRW |
16,099,339.3082 STEEM |
271.0000 KRW |
243.0000 KRW |
274.0000 KRW |
256.0000 KRW |
| 2022-06-17 |
263.8215 KRW |
21,591,182.8610 STEEM |
261.0000 KRW |
256.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2022-06-16 |
267.2920 KRW |
56,620,053.7968 STEEM |
269.0000 KRW |
251.0000 KRW |
283.0000 KRW |
257.0000 KRW |
| 2022-06-15 |
251.9622 KRW |
37,957,136.6774 STEEM |
256.0000 KRW |
228.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2022-06-14 |
260.7528 KRW |
151,712,103.7917 STEEM |
242.0000 KRW |
242.0000 KRW |
290.0000 KRW |
256.0000 KRW |
| 2022-06-13 |
259.6853 KRW |
31,691,532.9167 STEEM |
289.0000 KRW |
234.0000 KRW |
300.0000 KRW |
241.0000 KRW |
| 2022-06-12 |
301.0183 KRW |
25,359,131.3146 STEEM |
329.0000 KRW |
283.0000 KRW |
331.0000 KRW |
291.0000 KRW |
| 2022-06-11 |
346.6959 KRW |
95,819,559.0401 STEEM |
331.0000 KRW |
317.0000 KRW |
364.0000 KRW |
326.0000 KRW |
| 2022-06-10 |
335.6464 KRW |
18,879,157.3113 STEEM |
347.0000 KRW |
320.0000 KRW |
349.0000 KRW |
331.0000 KRW |
| 2022-06-09 |
354.4515 KRW |
71,499,542.9887 STEEM |
349.0000 KRW |
340.0000 KRW |
366.0000 KRW |
347.0000 KRW |
| 2022-06-08 |
345.6883 KRW |
16,093,283.4330 STEEM |
356.0000 KRW |
339.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2022-06-07 |
348.0697 KRW |
40,918,204.8671 STEEM |
372.0000 KRW |
335.0000 KRW |
372.0000 KRW |
351.0000 KRW |
| 2022-06-06 |
377.7979 KRW |
112,973,453.8311 STEEM |
398.0000 KRW |
362.0000 KRW |
418.0000 KRW |
368.0000 KRW |
| 2022-06-05 |
420.2158 KRW |
764,194,422.6917 STEEM |
335.0000 KRW |
329.0000 KRW |
500.0000 KRW |
398.0000 KRW |
| 2022-06-04 |
330.9893 KRW |
6,208,142.2690 STEEM |
337.0000 KRW |
326.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2022-06-03 |
337.4382 KRW |
15,845,111.2233 STEEM |
350.0000 KRW |
325.0000 KRW |
352.0000 KRW |
337.0000 KRW |
| 2022-06-02 |
337.4816 KRW |
32,576,360.1806 STEEM |
332.0000 KRW |
324.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2022-06-01 |
340.9624 KRW |
47,899,648.0811 STEEM |
340.0000 KRW |
324.0000 KRW |
364.0000 KRW |
333.0000 KRW |
| 2022-05-31 |
332.2705 KRW |
24,429,214.4831 STEEM |
335.0000 KRW |
319.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2022-05-30 |
322.4233 KRW |
18,026,114.7652 STEEM |
318.0000 KRW |
312.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2022-05-29 |
310.8340 KRW |
10,915,509.2043 STEEM |
315.0000 KRW |
300.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2022-05-28 |
309.0417 KRW |
5,098,737.1078 STEEM |
309.0000 KRW |
305.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2022-05-27 |
309.5939 KRW |
13,527,450.9412 STEEM |
320.0000 KRW |
300.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2022-05-26 |
324.9087 KRW |
18,714,389.7209 STEEM |
345.0000 KRW |
306.0000 KRW |
346.0000 KRW |
321.0000 KRW |
| 2022-05-25 |
340.4928 KRW |
26,101,159.6169 STEEM |
346.0000 KRW |
326.0000 KRW |
356.0000 KRW |
341.0000 KRW |
| 2022-05-24 |
336.9775 KRW |
24,797,500.5814 STEEM |
349.0000 KRW |
315.0000 KRW |
352.0000 KRW |
339.0000 KRW |
| 2022-05-23 |
364.9813 KRW |
40,372,736.2326 STEEM |
373.0000 KRW |
338.0000 KRW |
382.0000 KRW |
347.0000 KRW |
| 2022-05-22 |
367.2976 KRW |
123,499,800.7123 STEEM |
350.0000 KRW |
347.0000 KRW |
384.0000 KRW |
371.0000 KRW |
| 2022-05-21 |
340.5720 KRW |
23,400,861.0980 STEEM |
348.0000 KRW |
329.0000 KRW |
353.0000 KRW |
345.0000 KRW |
| 2022-05-20 |
360.0524 KRW |
93,276,722.6964 STEEM |
350.0000 KRW |
320.0000 KRW |
384.0000 KRW |
343.0000 KRW |
| 2022-05-19 |
322.4130 KRW |
46,849,286.6403 STEEM |
331.0000 KRW |
300.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2022-05-18 |
363.7326 KRW |
46,222,519.1912 STEEM |
393.0000 KRW |
328.0000 KRW |
397.0000 KRW |
329.0000 KRW |