Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
338.6126 KRW |
19,179,955.3409 STEEM |
353.0000 KRW |
320.0000 KRW |
358.0000 KRW |
340.0000 KRW |
| 2023-11-17 |
355.5252 KRW |
23,984,338.3660 STEEM |
367.0000 KRW |
342.0000 KRW |
369.0000 KRW |
355.0000 KRW |
| 2023-11-16 |
376.8291 KRW |
37,990,581.9650 STEEM |
378.0000 KRW |
362.0000 KRW |
389.0000 KRW |
368.0000 KRW |
| 2023-11-15 |
369.5009 KRW |
33,385,966.9882 STEEM |
374.0000 KRW |
360.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2023-11-14 |
394.2893 KRW |
302,597,778.7622 STEEM |
373.0000 KRW |
361.0000 KRW |
446.0000 KRW |
371.0000 KRW |
| 2023-11-13 |
374.4397 KRW |
125,446,855.6822 STEEM |
357.0000 KRW |
357.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2023-11-12 |
351.8450 KRW |
31,653,997.2262 STEEM |
366.0000 KRW |
337.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2023-11-11 |
382.0837 KRW |
64,928,811.4701 STEEM |
403.0000 KRW |
361.0000 KRW |
412.0000 KRW |
366.0000 KRW |
| 2023-11-10 |
408.2416 KRW |
247,123,715.5197 STEEM |
387.0000 KRW |
369.0000 KRW |
430.0000 KRW |
407.0000 KRW |
| 2023-11-09 |
402.4542 KRW |
455,235,548.9275 STEEM |
378.0000 KRW |
322.0000 KRW |
448.0000 KRW |
370.0000 KRW |
| 2023-11-08 |
374.8830 KRW |
523,078,942.2706 STEEM |
331.0000 KRW |
318.0000 KRW |
422.0000 KRW |
389.0000 KRW |
| 2023-11-07 |
320.5719 KRW |
176,329,371.8267 STEEM |
306.0000 KRW |
304.0000 KRW |
337.0000 KRW |
325.0000 KRW |
| 2023-11-06 |
302.4814 KRW |
21,211,500.6557 STEEM |
309.0000 KRW |
296.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2023-11-05 |
313.1158 KRW |
38,556,161.6434 STEEM |
325.0000 KRW |
303.0000 KRW |
327.0000 KRW |
310.0000 KRW |
| 2023-11-04 |
318.1064 KRW |
131,655,551.0002 STEEM |
306.0000 KRW |
298.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2023-11-03 |
299.3181 KRW |
46,988,081.5742 STEEM |
308.0000 KRW |
286.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2023-11-02 |
307.6851 KRW |
50,386,232.9618 STEEM |
308.0000 KRW |
300.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2023-11-01 |
305.5265 KRW |
74,813,784.4303 STEEM |
299.0000 KRW |
294.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2023-10-31 |
302.6616 KRW |
100,182,696.7655 STEEM |
299.0000 KRW |
281.0000 KRW |
323.0000 KRW |
298.0000 KRW |
| 2023-10-30 |
295.1387 KRW |
48,731,095.4891 STEEM |
287.0000 KRW |
286.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2023-10-29 |
292.5874 KRW |
38,628,537.2871 STEEM |
289.0000 KRW |
283.0000 KRW |
300.0000 KRW |
289.0000 KRW |
| 2023-10-28 |
282.7958 KRW |
40,073,039.8360 STEEM |
280.0000 KRW |
274.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2023-10-27 |
283.7922 KRW |
54,965,821.7961 STEEM |
293.0000 KRW |
270.0000 KRW |
303.0000 KRW |
281.0000 KRW |
| 2023-10-26 |
293.1333 KRW |
251,514,047.2962 STEEM |
287.0000 KRW |
274.0000 KRW |
310.0000 KRW |
294.0000 KRW |
| 2023-10-25 |
356.9520 KRW |
605,401,036.5177 STEEM |
344.0000 KRW |
274.0000 KRW |
447.0000 KRW |
286.0000 KRW |
| 2023-10-24 |
333.7979 KRW |
233,336,149.6886 STEEM |
305.0000 KRW |
300.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2023-10-23 |
293.5563 KRW |
124,156,376.7524 STEEM |
314.0000 KRW |
276.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2023-10-22 |
302.6098 KRW |
280,148,637.5227 STEEM |
291.0000 KRW |
278.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2023-10-21 |
292.2344 KRW |
282,565,816.8319 STEEM |
272.0000 KRW |
263.0000 KRW |
319.0000 KRW |
293.0000 KRW |
| 2023-10-20 |
254.6751 KRW |
35,016,076.2445 STEEM |
243.0000 KRW |
239.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2023-10-19 |
244.5185 KRW |
27,475,469.9230 STEEM |
245.0000 KRW |
233.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2023-10-18 |
250.3533 KRW |
16,285,393.8189 STEEM |
256.0000 KRW |
242.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2023-10-17 |
250.6641 KRW |
17,899,789.8384 STEEM |
249.0000 KRW |
245.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2023-10-16 |
246.7009 KRW |
18,701,884.7659 STEEM |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-10-15 |
240.2137 KRW |
14,872,742.0719 STEEM |
235.0000 KRW |
234.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2023-10-14 |
233.8891 KRW |
4,020,962.0299 STEEM |
236.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-10-13 |
232.4783 KRW |
4,608,344.8998 STEEM |
233.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |