Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
528.9942 KRW |
4,121,607.9828 STEEM |
533.0000 KRW |
516.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2021-12-17 |
540.6069 KRW |
11,594,345.4847 STEEM |
527.0000 KRW |
519.0000 KRW |
569.0000 KRW |
535.0000 KRW |
| 2021-12-16 |
535.6410 KRW |
5,882,575.7834 STEEM |
537.0000 KRW |
522.0000 KRW |
548.0000 KRW |
528.0000 KRW |
| 2021-12-15 |
509.9798 KRW |
7,689,920.7841 STEEM |
518.0000 KRW |
481.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2021-12-14 |
509.4001 KRW |
9,382,111.0915 STEEM |
525.0000 KRW |
481.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2021-12-13 |
540.7723 KRW |
6,664,296.1518 STEEM |
576.0000 KRW |
512.0000 KRW |
582.0000 KRW |
520.0000 KRW |
| 2021-12-12 |
574.1556 KRW |
3,141,253.3610 STEEM |
574.0000 KRW |
561.0000 KRW |
588.0000 KRW |
573.0000 KRW |
| 2021-12-11 |
563.3026 KRW |
3,657,431.7944 STEEM |
560.0000 KRW |
547.0000 KRW |
578.0000 KRW |
572.0000 KRW |
| 2021-12-10 |
575.3103 KRW |
9,590,963.3439 STEEM |
580.0000 KRW |
554.0000 KRW |
593.0000 KRW |
565.0000 KRW |
| 2021-12-09 |
607.4468 KRW |
8,315,724.4981 STEEM |
637.0000 KRW |
575.0000 KRW |
641.0000 KRW |
586.0000 KRW |
| 2021-12-08 |
615.6377 KRW |
10,584,507.8998 STEEM |
617.0000 KRW |
581.0000 KRW |
645.0000 KRW |
634.0000 KRW |
| 2021-12-07 |
614.2408 KRW |
9,104,158.6736 STEEM |
609.0000 KRW |
596.0000 KRW |
628.0000 KRW |
619.0000 KRW |
| 2021-12-06 |
576.6057 KRW |
18,986,149.7288 STEEM |
587.0000 KRW |
523.0000 KRW |
629.0000 KRW |
607.0000 KRW |
| 2021-12-05 |
599.3129 KRW |
12,123,524.1757 STEEM |
623.0000 KRW |
543.0000 KRW |
655.0000 KRW |
577.0000 KRW |
| 2021-12-04 |
619.4340 KRW |
24,588,655.6230 STEEM |
733.0000 KRW |
501.0000 KRW |
735.0000 KRW |
622.0000 KRW |
| 2021-12-03 |
759.0844 KRW |
17,709,582.8119 STEEM |
787.0000 KRW |
715.0000 KRW |
788.0000 KRW |
731.0000 KRW |
| 2021-12-02 |
800.5957 KRW |
24,586,366.8058 STEEM |
815.0000 KRW |
762.0000 KRW |
849.0000 KRW |
780.0000 KRW |
| 2021-12-01 |
806.7462 KRW |
13,219,644.5705 STEEM |
804.0000 KRW |
788.0000 KRW |
830.0000 KRW |
809.0000 KRW |
| 2021-11-30 |
828.4281 KRW |
23,593,162.9245 STEEM |
881.0000 KRW |
800.0000 KRW |
881.0000 KRW |
810.0000 KRW |
| 2021-11-29 |
879.8803 KRW |
31,669,555.5172 STEEM |
921.0000 KRW |
853.0000 KRW |
935.0000 KRW |
872.0000 KRW |
| 2021-11-28 |
949.9537 KRW |
206,280,984.6978 STEEM |
886.0000 KRW |
871.0000 KRW |
1,020.0000 KRW |
920.0000 KRW |
| 2021-11-27 |
858.4833 KRW |
32,124,876.3312 STEEM |
858.0000 KRW |
816.0000 KRW |
897.0000 KRW |
871.0000 KRW |
| 2021-11-26 |
906.4578 KRW |
212,512,975.5378 STEEM |
827.0000 KRW |
811.0000 KRW |
990.0000 KRW |
861.0000 KRW |
| 2021-11-25 |
783.5448 KRW |
42,113,873.5472 STEEM |
776.0000 KRW |
749.0000 KRW |
838.0000 KRW |
838.0000 KRW |
| 2021-11-24 |
770.5182 KRW |
39,476,413.3115 STEEM |
754.0000 KRW |
732.0000 KRW |
815.0000 KRW |
772.0000 KRW |
| 2021-11-23 |
747.0903 KRW |
34,827,831.7798 STEEM |
727.0000 KRW |
714.0000 KRW |
779.0000 KRW |
757.0000 KRW |
| 2021-11-22 |
737.3026 KRW |
13,907,623.5801 STEEM |
746.0000 KRW |
719.0000 KRW |
757.0000 KRW |
729.0000 KRW |
| 2021-11-21 |
760.1953 KRW |
13,809,547.2687 STEEM |
760.0000 KRW |
747.0000 KRW |
776.0000 KRW |
758.0000 KRW |
| 2021-11-20 |
744.2972 KRW |
16,862,148.3472 STEEM |
730.0000 KRW |
722.0000 KRW |
770.0000 KRW |
759.0000 KRW |
| 2021-11-19 |
717.6364 KRW |
12,216,143.4399 STEEM |
715.0000 KRW |
699.0000 KRW |
735.0000 KRW |
731.0000 KRW |
| 2021-11-18 |
748.2379 KRW |
25,887,122.1111 STEEM |
783.0000 KRW |
704.0000 KRW |
794.0000 KRW |
718.0000 KRW |
| 2021-11-17 |
744.2981 KRW |
33,086,144.1917 STEEM |
751.0000 KRW |
712.0000 KRW |
780.0000 KRW |
780.0000 KRW |
| 2021-11-16 |
747.3464 KRW |
90,843,167.5152 STEEM |
732.0000 KRW |
707.0000 KRW |
781.0000 KRW |
748.0000 KRW |
| 2021-11-15 |
718.7341 KRW |
9,575,213.9306 STEEM |
715.0000 KRW |
709.0000 KRW |
738.0000 KRW |
732.0000 KRW |
| 2021-11-14 |
714.3964 KRW |
4,867,658.9033 STEEM |
715.0000 KRW |
707.0000 KRW |
729.0000 KRW |
715.0000 KRW |
| 2021-11-13 |
711.1894 KRW |
2,928,260.9257 STEEM |
711.0000 KRW |
706.0000 KRW |
718.0000 KRW |
715.0000 KRW |
| 2021-11-12 |
710.9328 KRW |
4,722,254.0840 STEEM |
726.0000 KRW |
702.0000 KRW |
727.0000 KRW |
711.0000 KRW |
| 2021-11-11 |
720.0798 KRW |
5,819,164.5154 STEEM |
722.0000 KRW |
710.0000 KRW |
734.0000 KRW |
729.0000 KRW |
| 2021-11-10 |
758.6134 KRW |
53,669,026.0335 STEEM |
740.0000 KRW |
707.0000 KRW |
809.0000 KRW |
720.0000 KRW |
| 2021-11-09 |
736.9932 KRW |
7,471,008.6273 STEEM |
746.0000 KRW |
725.0000 KRW |
746.0000 KRW |
737.0000 KRW |
| 2021-11-08 |
742.9385 KRW |
15,536,607.4695 STEEM |
742.0000 KRW |
730.0000 KRW |
762.0000 KRW |
745.0000 KRW |
| 2021-11-07 |
738.2268 KRW |
5,590,153.3384 STEEM |
737.0000 KRW |
732.0000 KRW |
749.0000 KRW |
742.0000 KRW |
| 2021-11-06 |
737.6699 KRW |
6,272,764.5110 STEEM |
750.0000 KRW |
730.0000 KRW |
750.0000 KRW |
736.0000 KRW |
| 2021-11-05 |
745.0902 KRW |
17,952,879.5212 STEEM |
755.0000 KRW |
731.0000 KRW |
762.0000 KRW |
749.0000 KRW |
| 2021-11-04 |
796.3316 KRW |
125,433,997.0264 STEEM |
739.0000 KRW |
731.0000 KRW |
856.0000 KRW |
760.0000 KRW |
| 2021-11-03 |
726.7177 KRW |
10,370,344.6225 STEEM |
751.0000 KRW |
705.0000 KRW |
751.0000 KRW |
737.0000 KRW |
| 2021-11-02 |
730.4805 KRW |
14,483,609.0606 STEEM |
721.0000 KRW |
702.0000 KRW |
755.0000 KRW |
748.0000 KRW |
| 2021-11-01 |
711.5119 KRW |
10,177,266.6264 STEEM |
733.0000 KRW |
691.0000 KRW |
735.0000 KRW |
720.0000 KRW |
| 2021-10-31 |
709.5297 KRW |
20,277,725.0059 STEEM |
705.0000 KRW |
685.0000 KRW |
736.0000 KRW |
733.0000 KRW |
| 2021-10-30 |
692.0879 KRW |
8,461,506.7952 STEEM |
693.0000 KRW |
675.0000 KRW |
709.0000 KRW |
695.0000 KRW |