Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
455.8802 KRW |
30,486,363.8927 STEEM |
462.0000 KRW |
434.0000 KRW |
474.0000 KRW |
451.0000 KRW |
| 2022-02-05 |
444.9493 KRW |
54,376,127.7963 STEEM |
432.0000 KRW |
425.0000 KRW |
464.0000 KRW |
459.0000 KRW |
| 2022-02-04 |
412.9580 KRW |
29,907,404.6113 STEEM |
415.0000 KRW |
403.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2022-02-03 |
457.2700 KRW |
219,475,730.9540 STEEM |
395.0000 KRW |
388.0000 KRW |
516.0000 KRW |
414.0000 KRW |
| 2022-02-02 |
408.4574 KRW |
40,269,669.3005 STEEM |
392.0000 KRW |
387.0000 KRW |
434.0000 KRW |
396.0000 KRW |
| 2022-02-01 |
389.3685 KRW |
5,905,666.8120 STEEM |
389.0000 KRW |
382.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2022-01-31 |
380.3592 KRW |
5,546,628.9477 STEEM |
395.0000 KRW |
369.0000 KRW |
398.0000 KRW |
390.0000 KRW |
| 2022-01-30 |
404.4380 KRW |
19,757,701.0957 STEEM |
402.0000 KRW |
382.0000 KRW |
416.0000 KRW |
392.0000 KRW |
| 2022-01-29 |
402.0502 KRW |
36,970,179.0965 STEEM |
390.0000 KRW |
387.0000 KRW |
420.0000 KRW |
398.0000 KRW |
| 2022-01-28 |
370.3035 KRW |
6,246,515.0610 STEEM |
371.0000 KRW |
362.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2022-01-27 |
360.1603 KRW |
6,419,613.7177 STEEM |
364.0000 KRW |
346.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2022-01-26 |
364.0173 KRW |
14,557,733.2794 STEEM |
352.0000 KRW |
347.0000 KRW |
386.0000 KRW |
357.0000 KRW |
| 2022-01-25 |
342.2956 KRW |
5,834,431.2156 STEEM |
353.0000 KRW |
330.0000 KRW |
356.0000 KRW |
346.0000 KRW |
| 2022-01-24 |
348.8130 KRW |
18,598,165.8868 STEEM |
371.0000 KRW |
313.0000 KRW |
386.0000 KRW |
350.0000 KRW |
| 2022-01-23 |
365.5245 KRW |
11,100,276.5703 STEEM |
363.0000 KRW |
351.0000 KRW |
378.0000 KRW |
370.0000 KRW |
| 2022-01-22 |
381.3451 KRW |
21,853,520.9111 STEEM |
398.0000 KRW |
340.0000 KRW |
418.0000 KRW |
353.0000 KRW |
| 2022-01-21 |
426.3138 KRW |
12,810,033.1477 STEEM |
459.0000 KRW |
391.0000 KRW |
459.0000 KRW |
396.0000 KRW |
| 2022-01-20 |
470.0230 KRW |
8,147,173.4775 STEEM |
466.0000 KRW |
455.0000 KRW |
485.0000 KRW |
458.0000 KRW |
| 2022-01-19 |
467.5551 KRW |
5,458,205.6098 STEEM |
486.0000 KRW |
454.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2022-01-18 |
481.1479 KRW |
6,535,276.3554 STEEM |
500.0000 KRW |
468.0000 KRW |
500.0000 KRW |
484.0000 KRW |
| 2022-01-17 |
494.8511 KRW |
6,836,263.6953 STEEM |
506.0000 KRW |
488.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2022-01-16 |
504.2690 KRW |
5,434,300.2955 STEEM |
510.0000 KRW |
501.0000 KRW |
510.0000 KRW |
506.0000 KRW |
| 2022-01-15 |
506.7022 KRW |
8,775,367.4897 STEEM |
505.0000 KRW |
501.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2022-01-14 |
497.9792 KRW |
10,209,933.1007 STEEM |
501.0000 KRW |
488.0000 KRW |
507.0000 KRW |
506.0000 KRW |
| 2022-01-13 |
508.0937 KRW |
22,359,646.4238 STEEM |
522.0000 KRW |
493.0000 KRW |
525.0000 KRW |
496.0000 KRW |
| 2022-01-12 |
512.6495 KRW |
31,976,690.4348 STEEM |
526.0000 KRW |
496.0000 KRW |
539.0000 KRW |
522.0000 KRW |
| 2022-01-11 |
516.3025 KRW |
92,120,519.1120 STEEM |
565.0000 KRW |
487.0000 KRW |
565.0000 KRW |
525.0000 KRW |
| 2022-01-10 |
585.9049 KRW |
581,723,966.3623 STEEM |
482.0000 KRW |
481.0000 KRW |
644.0000 KRW |
564.0000 KRW |
| 2022-01-09 |
485.0158 KRW |
4,562,684.9931 STEEM |
477.0000 KRW |
471.0000 KRW |
494.0000 KRW |
482.0000 KRW |
| 2022-01-08 |
477.8437 KRW |
3,229,849.9429 STEEM |
481.0000 KRW |
461.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2022-01-07 |
494.5062 KRW |
12,581,166.4301 STEEM |
517.0000 KRW |
465.0000 KRW |
521.0000 KRW |
478.0000 KRW |
| 2022-01-06 |
495.4611 KRW |
6,653,500.2243 STEEM |
509.0000 KRW |
483.0000 KRW |
518.0000 KRW |
506.0000 KRW |
| 2022-01-05 |
529.2105 KRW |
5,211,166.9801 STEEM |
538.0000 KRW |
493.0000 KRW |
548.0000 KRW |
510.0000 KRW |
| 2022-01-04 |
540.0333 KRW |
5,294,343.0795 STEEM |
556.0000 KRW |
527.0000 KRW |
557.0000 KRW |
539.0000 KRW |
| 2022-01-03 |
560.3742 KRW |
9,643,041.2206 STEEM |
572.0000 KRW |
546.0000 KRW |
580.0000 KRW |
553.0000 KRW |
| 2022-01-02 |
556.2836 KRW |
20,443,936.4760 STEEM |
526.0000 KRW |
525.0000 KRW |
583.0000 KRW |
567.0000 KRW |
| 2022-01-01 |
525.3797 KRW |
3,535,404.2495 STEEM |
522.0000 KRW |
518.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2021-12-31 |
517.0139 KRW |
3,388,714.2539 STEEM |
519.0000 KRW |
509.0000 KRW |
528.0000 KRW |
518.0000 KRW |
| 2021-12-30 |
523.7619 KRW |
11,466,617.7775 STEEM |
507.0000 KRW |
503.0000 KRW |
542.0000 KRW |
517.0000 KRW |
| 2021-12-29 |
517.0717 KRW |
4,188,599.0811 STEEM |
525.0000 KRW |
500.0000 KRW |
531.0000 KRW |
514.0000 KRW |
| 2021-12-28 |
556.1830 KRW |
12,846,312.6166 STEEM |
562.0000 KRW |
518.0000 KRW |
588.0000 KRW |
526.0000 KRW |
| 2021-12-27 |
559.9992 KRW |
5,427,110.8727 STEEM |
565.0000 KRW |
550.0000 KRW |
569.0000 KRW |
560.0000 KRW |
| 2021-12-26 |
557.6305 KRW |
8,406,340.0241 STEEM |
557.0000 KRW |
544.0000 KRW |
573.0000 KRW |
561.0000 KRW |
| 2021-12-25 |
554.0364 KRW |
3,434,279.3145 STEEM |
551.0000 KRW |
546.0000 KRW |
563.0000 KRW |
556.0000 KRW |
| 2021-12-24 |
559.4664 KRW |
7,533,769.8518 STEEM |
559.0000 KRW |
546.0000 KRW |
567.0000 KRW |
556.0000 KRW |
| 2021-12-23 |
562.3323 KRW |
38,968,017.3676 STEEM |
531.0000 KRW |
526.0000 KRW |
592.0000 KRW |
558.0000 KRW |
| 2021-12-22 |
529.5312 KRW |
6,847,046.3627 STEEM |
520.0000 KRW |
515.0000 KRW |
542.0000 KRW |
534.0000 KRW |
| 2021-12-21 |
513.9144 KRW |
4,152,074.6967 STEEM |
507.0000 KRW |
497.0000 KRW |
526.0000 KRW |
521.0000 KRW |
| 2021-12-20 |
509.3956 KRW |
4,845,132.4436 STEEM |
530.0000 KRW |
493.0000 KRW |
532.0000 KRW |
507.0000 KRW |
| 2021-12-19 |
535.3803 KRW |
3,026,006.6032 STEEM |
539.0000 KRW |
531.0000 KRW |
543.0000 KRW |
532.0000 KRW |