Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
485.9846 KRW |
32,179,489.7992 STEEM |
481.0000 KRW |
472.0000 KRW |
504.0000 KRW |
491.0000 KRW |
| 2022-03-27 |
507.6170 KRW |
236,163,910.0904 STEEM |
450.0000 KRW |
445.0000 KRW |
563.0000 KRW |
479.0000 KRW |
| 2022-03-26 |
439.6438 KRW |
7,727,520.0550 STEEM |
438.0000 KRW |
432.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2022-03-25 |
439.7390 KRW |
11,069,806.1792 STEEM |
446.0000 KRW |
434.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2022-03-24 |
438.7033 KRW |
15,730,490.2763 STEEM |
444.0000 KRW |
431.0000 KRW |
449.0000 KRW |
446.0000 KRW |
| 2022-03-23 |
432.6756 KRW |
18,505,480.5865 STEEM |
421.0000 KRW |
421.0000 KRW |
445.0000 KRW |
439.0000 KRW |
| 2022-03-22 |
416.4879 KRW |
5,185,855.6348 STEEM |
413.0000 KRW |
409.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2022-03-21 |
405.3068 KRW |
4,012,155.7725 STEEM |
406.0000 KRW |
397.0000 KRW |
413.0000 KRW |
412.0000 KRW |
| 2022-03-20 |
406.9286 KRW |
4,164,860.2970 STEEM |
410.0000 KRW |
401.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2022-03-19 |
402.3522 KRW |
3,948,663.5716 STEEM |
401.0000 KRW |
397.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2022-03-18 |
394.9218 KRW |
3,405,193.6921 STEEM |
394.0000 KRW |
389.0000 KRW |
402.0000 KRW |
401.0000 KRW |
| 2022-03-17 |
390.3907 KRW |
3,199,357.5540 STEEM |
393.0000 KRW |
387.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2022-03-16 |
387.4451 KRW |
5,483,716.6729 STEEM |
386.0000 KRW |
382.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2022-03-15 |
389.7124 KRW |
5,703,978.3940 STEEM |
393.0000 KRW |
377.0000 KRW |
406.0000 KRW |
388.0000 KRW |
| 2022-03-14 |
383.3099 KRW |
3,787,037.9387 STEEM |
380.0000 KRW |
375.0000 KRW |
393.0000 KRW |
390.0000 KRW |
| 2022-03-13 |
387.0513 KRW |
2,586,942.8272 STEEM |
391.0000 KRW |
382.0000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2022-03-12 |
386.2216 KRW |
2,885,832.3932 STEEM |
386.0000 KRW |
383.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2022-03-11 |
385.2814 KRW |
4,239,235.4660 STEEM |
391.0000 KRW |
379.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 2022-03-10 |
393.1937 KRW |
8,715,994.7059 STEEM |
400.0000 KRW |
380.0000 KRW |
410.0000 KRW |
392.0000 KRW |
| 2022-03-09 |
394.8715 KRW |
6,430,712.3303 STEEM |
390.0000 KRW |
387.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2022-03-08 |
388.5970 KRW |
8,420,466.7523 STEEM |
386.0000 KRW |
378.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2022-03-07 |
378.0839 KRW |
5,846,057.8818 STEEM |
379.0000 KRW |
362.0000 KRW |
393.0000 KRW |
390.0000 KRW |
| 2022-03-06 |
378.2259 KRW |
2,443,371.1536 STEEM |
387.0000 KRW |
371.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2022-03-05 |
381.8651 KRW |
5,371,004.7427 STEEM |
379.0000 KRW |
374.0000 KRW |
394.0000 KRW |
383.0000 KRW |
| 2022-03-04 |
389.1870 KRW |
7,333,520.4960 STEEM |
397.0000 KRW |
375.0000 KRW |
402.0000 KRW |
379.0000 KRW |
| 2022-03-03 |
397.8939 KRW |
12,640,786.0232 STEEM |
406.0000 KRW |
386.0000 KRW |
415.0000 KRW |
396.0000 KRW |
| 2022-03-02 |
404.7845 KRW |
7,248,406.1283 STEEM |
417.0000 KRW |
393.0000 KRW |
419.0000 KRW |
405.0000 KRW |
| 2022-03-01 |
410.6396 KRW |
13,984,904.0632 STEEM |
411.0000 KRW |
400.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2022-02-28 |
392.9706 KRW |
7,410,477.2587 STEEM |
388.0000 KRW |
381.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2022-02-27 |
398.7061 KRW |
16,224,372.1808 STEEM |
405.0000 KRW |
386.0000 KRW |
412.0000 KRW |
390.0000 KRW |
| 2022-02-26 |
396.0342 KRW |
22,222,454.7931 STEEM |
387.0000 KRW |
383.0000 KRW |
410.0000 KRW |
401.0000 KRW |
| 2022-02-25 |
370.0200 KRW |
12,336,317.0235 STEEM |
364.0000 KRW |
353.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2022-02-24 |
346.4029 KRW |
16,459,928.6161 STEEM |
375.0000 KRW |
327.0000 KRW |
377.0000 KRW |
362.0000 KRW |
| 2022-02-23 |
389.4705 KRW |
65,470,025.2788 STEEM |
360.0000 KRW |
353.0000 KRW |
411.0000 KRW |
381.0000 KRW |
| 2022-02-22 |
343.0228 KRW |
6,440,302.3251 STEEM |
349.0000 KRW |
327.0000 KRW |
355.0000 KRW |
354.0000 KRW |
| 2022-02-21 |
372.0202 KRW |
7,365,170.9998 STEEM |
374.0000 KRW |
350.0000 KRW |
386.0000 KRW |
351.0000 KRW |
| 2022-02-20 |
389.5063 KRW |
13,107,216.7502 STEEM |
393.0000 KRW |
370.0000 KRW |
405.0000 KRW |
377.0000 KRW |
| 2022-02-19 |
390.2854 KRW |
2,956,897.3163 STEEM |
400.0000 KRW |
380.0000 KRW |
401.0000 KRW |
391.0000 KRW |
| 2022-02-18 |
401.3083 KRW |
4,197,858.3536 STEEM |
400.0000 KRW |
394.0000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2022-02-17 |
415.5790 KRW |
6,413,559.1323 STEEM |
431.0000 KRW |
399.0000 KRW |
431.0000 KRW |
402.0000 KRW |
| 2022-02-16 |
429.9329 KRW |
10,211,854.5784 STEEM |
427.0000 KRW |
417.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2022-02-15 |
414.0218 KRW |
4,995,554.5840 STEEM |
406.0000 KRW |
403.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2022-02-14 |
410.8463 KRW |
11,949,700.5880 STEEM |
416.0000 KRW |
395.0000 KRW |
427.0000 KRW |
407.0000 KRW |
| 2022-02-13 |
418.5993 KRW |
13,610,191.3377 STEEM |
408.0000 KRW |
404.0000 KRW |
435.0000 KRW |
415.0000 KRW |
| 2022-02-12 |
412.5689 KRW |
13,792,323.8001 STEEM |
418.0000 KRW |
396.0000 KRW |
435.0000 KRW |
408.0000 KRW |
| 2022-02-11 |
425.5652 KRW |
7,675,426.3324 STEEM |
432.0000 KRW |
401.0000 KRW |
438.0000 KRW |
407.0000 KRW |
| 2022-02-10 |
439.5232 KRW |
9,567,670.2764 STEEM |
446.0000 KRW |
425.0000 KRW |
456.0000 KRW |
431.0000 KRW |
| 2022-02-09 |
438.3283 KRW |
5,390,700.5926 STEEM |
446.0000 KRW |
431.0000 KRW |
447.0000 KRW |
445.0000 KRW |
| 2022-02-08 |
446.4413 KRW |
17,981,158.9704 STEEM |
466.0000 KRW |
424.0000 KRW |
468.0000 KRW |
446.0000 KRW |
| 2022-02-07 |
454.7235 KRW |
23,388,698.2352 STEEM |
456.0000 KRW |
442.0000 KRW |
466.0000 KRW |
465.0000 KRW |