Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
328.5537 KRW |
35,878,723.3155 STEEM |
324.0000 KRW |
307.0000 KRW |
337.0000 KRW |
309.0000 KRW |
| 2024-01-06 |
316.9249 KRW |
12,777,992.0641 STEEM |
322.0000 KRW |
309.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2024-01-05 |
321.1961 KRW |
15,095,132.9908 STEEM |
334.0000 KRW |
312.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2024-01-04 |
338.9634 KRW |
39,593,198.8179 STEEM |
339.0000 KRW |
322.0000 KRW |
355.0000 KRW |
334.0000 KRW |
| 2024-01-03 |
335.0023 KRW |
43,616,443.4544 STEEM |
355.0000 KRW |
303.0000 KRW |
358.0000 KRW |
337.0000 KRW |
| 2024-01-02 |
357.2071 KRW |
92,385,139.8337 STEEM |
341.0000 KRW |
341.0000 KRW |
369.0000 KRW |
356.0000 KRW |
| 2024-01-01 |
339.4780 KRW |
13,337,036.7746 STEEM |
347.0000 KRW |
334.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2023-12-31 |
341.3081 KRW |
19,946,568.2861 STEEM |
333.0000 KRW |
332.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2023-12-30 |
334.4842 KRW |
8,968,422.7409 STEEM |
334.0000 KRW |
328.0000 KRW |
343.0000 KRW |
333.0000 KRW |
| 2023-12-29 |
335.0647 KRW |
12,164,195.6018 STEEM |
336.0000 KRW |
325.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2023-12-28 |
339.0517 KRW |
8,238,879.4330 STEEM |
341.0000 KRW |
332.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2023-12-27 |
336.0494 KRW |
10,152,192.6521 STEEM |
339.0000 KRW |
325.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2023-12-26 |
338.6677 KRW |
11,279,635.5403 STEEM |
342.0000 KRW |
327.0000 KRW |
346.0000 KRW |
337.0000 KRW |
| 2023-12-25 |
341.5210 KRW |
7,920,405.8764 STEEM |
338.0000 KRW |
333.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2023-12-24 |
343.3694 KRW |
10,304,370.9543 STEEM |
346.0000 KRW |
335.0000 KRW |
348.0000 KRW |
336.0000 KRW |
| 2023-12-23 |
342.8859 KRW |
7,716,695.4590 STEEM |
348.0000 KRW |
338.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2023-12-22 |
345.2830 KRW |
9,040,055.1432 STEEM |
346.0000 KRW |
338.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2023-12-21 |
342.4175 KRW |
8,048,845.4049 STEEM |
341.0000 KRW |
337.0000 KRW |
347.0000 KRW |
347.0000 KRW |
| 2023-12-20 |
336.5786 KRW |
8,881,054.4098 STEEM |
332.0000 KRW |
326.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2023-12-19 |
335.2493 KRW |
9,877,081.7786 STEEM |
334.0000 KRW |
329.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2023-12-18 |
326.0452 KRW |
21,384,075.8934 STEEM |
345.0000 KRW |
308.0000 KRW |
349.0000 KRW |
332.0000 KRW |
| 2023-12-17 |
357.5061 KRW |
32,763,699.8709 STEEM |
353.0000 KRW |
345.0000 KRW |
368.0000 KRW |
348.0000 KRW |
| 2023-12-16 |
350.1531 KRW |
8,335,094.6792 STEEM |
352.0000 KRW |
341.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2023-12-15 |
354.0671 KRW |
19,489,191.1004 STEEM |
352.0000 KRW |
349.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2023-12-14 |
350.7055 KRW |
10,575,599.8872 STEEM |
352.0000 KRW |
346.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2023-12-13 |
345.9566 KRW |
13,477,239.5251 STEEM |
351.0000 KRW |
339.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2023-12-12 |
351.4426 KRW |
17,059,875.0740 STEEM |
351.0000 KRW |
343.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2023-12-11 |
355.1474 KRW |
32,602,755.9506 STEEM |
379.0000 KRW |
341.0000 KRW |
380.0000 KRW |
352.0000 KRW |
| 2023-12-10 |
378.4716 KRW |
48,996,287.9935 STEEM |
371.0000 KRW |
360.0000 KRW |
394.0000 KRW |
379.0000 KRW |
| 2023-12-09 |
368.8913 KRW |
17,244,965.5785 STEEM |
370.0000 KRW |
363.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2023-12-08 |
363.2617 KRW |
23,371,564.4797 STEEM |
357.0000 KRW |
357.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2023-12-07 |
351.8214 KRW |
14,374,640.0739 STEEM |
351.0000 KRW |
343.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2023-12-06 |
349.8160 KRW |
16,689,663.0331 STEEM |
355.0000 KRW |
342.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2023-12-05 |
351.2711 KRW |
13,509,041.7647 STEEM |
352.0000 KRW |
345.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2023-12-04 |
348.2798 KRW |
19,269,372.5269 STEEM |
351.0000 KRW |
338.0000 KRW |
356.0000 KRW |
349.0000 KRW |
| 2023-12-03 |
355.3184 KRW |
32,774,518.9521 STEEM |
348.0000 KRW |
343.0000 KRW |
367.0000 KRW |
351.0000 KRW |
| 2023-12-02 |
347.6171 KRW |
29,438,325.3791 STEEM |
339.0000 KRW |
339.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2023-12-01 |
335.9392 KRW |
5,138,377.5223 STEEM |
335.0000 KRW |
331.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2023-11-30 |
333.6940 KRW |
8,636,169.3911 STEEM |
340.0000 KRW |
330.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2023-11-29 |
339.5251 KRW |
10,564,788.0679 STEEM |
345.0000 KRW |
336.0000 KRW |
347.0000 KRW |
341.0000 KRW |
| 2023-11-28 |
343.0967 KRW |
25,308,613.9769 STEEM |
347.0000 KRW |
331.0000 KRW |
355.0000 KRW |
344.0000 KRW |
| 2023-11-27 |
358.6198 KRW |
97,849,666.4670 STEEM |
364.0000 KRW |
341.0000 KRW |
376.0000 KRW |
346.0000 KRW |
| 2023-11-26 |
360.9440 KRW |
117,776,239.7829 STEEM |
344.0000 KRW |
343.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2023-11-25 |
345.7044 KRW |
10,448,750.7294 STEEM |
350.0000 KRW |
340.0000 KRW |
352.0000 KRW |
344.0000 KRW |
| 2023-11-24 |
345.6519 KRW |
11,151,981.6452 STEEM |
343.0000 KRW |
339.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2023-11-23 |
338.5549 KRW |
13,759,746.8014 STEEM |
342.0000 KRW |
332.0000 KRW |
347.0000 KRW |
344.0000 KRW |
| 2023-11-22 |
331.4923 KRW |
18,933,365.4906 STEEM |
322.0000 KRW |
321.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2023-11-21 |
358.7770 KRW |
64,376,423.2690 STEEM |
355.0000 KRW |
332.0000 KRW |
373.0000 KRW |
334.0000 KRW |
| 2023-11-20 |
349.0795 KRW |
11,591,602.9875 STEEM |
350.0000 KRW |
342.0000 KRW |
357.0000 KRW |
355.0000 KRW |
| 2023-11-19 |
340.9238 KRW |
10,901,070.6514 STEEM |
342.0000 KRW |
331.0000 KRW |
352.0000 KRW |
352.0000 KRW |