Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
303.6600 KRW |
8,799,475.8253 STEEM |
303.7000 KRW |
288.8000 KRW |
318.0000 KRW |
291.9000 KRW |
| 2024-12-20 |
284.8585 KRW |
18,602,044.8935 STEEM |
288.0000 KRW |
265.0000 KRW |
305.9000 KRW |
303.7000 KRW |
| 2024-12-19 |
297.8031 KRW |
10,375,968.9979 STEEM |
301.9000 KRW |
280.0000 KRW |
313.0000 KRW |
290.5000 KRW |
| 2024-12-18 |
321.6500 KRW |
9,414,410.3021 STEEM |
336.1000 KRW |
303.6000 KRW |
337.5000 KRW |
303.8000 KRW |
| 2024-12-17 |
346.2159 KRW |
8,355,260.8836 STEEM |
357.0000 KRW |
331.0000 KRW |
358.0000 KRW |
334.7000 KRW |
| 2024-12-16 |
361.0135 KRW |
7,273,826.9633 STEEM |
369.0000 KRW |
348.0000 KRW |
375.0000 KRW |
359.3000 KRW |
| 2024-12-15 |
358.4658 KRW |
5,093,084.9510 STEEM |
359.0000 KRW |
348.0000 KRW |
369.8000 KRW |
357.6000 KRW |
| 2024-12-14 |
366.8759 KRW |
7,875,874.0330 STEEM |
379.5000 KRW |
350.3000 KRW |
382.0000 KRW |
359.7000 KRW |
| 2024-12-13 |
375.4452 KRW |
6,525,725.5036 STEEM |
383.2000 KRW |
366.6000 KRW |
386.8000 KRW |
378.5000 KRW |
| 2024-12-12 |
377.6297 KRW |
14,545,088.8224 STEEM |
365.2000 KRW |
361.2000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2024-12-11 |
344.8212 KRW |
11,240,160.0498 STEEM |
340.0000 KRW |
320.0000 KRW |
368.3000 KRW |
367.0000 KRW |
| 2024-12-10 |
341.5004 KRW |
23,899,722.5105 STEEM |
366.5000 KRW |
312.4000 KRW |
368.1000 KRW |
342.8000 KRW |
| 2024-12-09 |
411.4419 KRW |
68,731,549.8237 STEEM |
429.6000 KRW |
333.9000 KRW |
447.5000 KRW |
367.1000 KRW |
| 2024-12-08 |
419.0267 KRW |
23,194,683.1864 STEEM |
411.4000 KRW |
406.4000 KRW |
429.3000 KRW |
426.6000 KRW |
| 2024-12-07 |
413.2972 KRW |
11,707,511.2852 STEEM |
412.7000 KRW |
404.0000 KRW |
420.3000 KRW |
410.7000 KRW |
| 2024-12-06 |
410.7237 KRW |
19,993,496.5875 STEEM |
416.4000 KRW |
385.5000 KRW |
427.2000 KRW |
409.7000 KRW |
| 2024-12-05 |
427.7634 KRW |
21,823,390.6266 STEEM |
438.4000 KRW |
410.0000 KRW |
442.9000 KRW |
420.2000 KRW |
| 2024-12-04 |
431.8904 KRW |
45,229,614.1180 STEEM |
449.0000 KRW |
411.9000 KRW |
463.9000 KRW |
438.4000 KRW |
| 2024-12-03 |
382.0146 KRW |
45,935,343.5710 STEEM |
393.0000 KRW |
260.0000 KRW |
421.6000 KRW |
419.8000 KRW |
| 2024-12-02 |
383.7628 KRW |
26,496,272.0075 STEEM |
398.0000 KRW |
363.5000 KRW |
399.6000 KRW |
392.9000 KRW |
| 2024-12-01 |
378.8902 KRW |
21,893,031.0541 STEEM |
373.0000 KRW |
357.4000 KRW |
397.4000 KRW |
395.4000 KRW |
| 2024-11-30 |
370.0655 KRW |
18,112,215.8156 STEEM |
369.6000 KRW |
363.3000 KRW |
376.5000 KRW |
372.3000 KRW |
| 2024-11-29 |
359.5571 KRW |
11,670,939.8421 STEEM |
360.6000 KRW |
348.4000 KRW |
371.0000 KRW |
369.9000 KRW |
| 2024-11-28 |
358.5553 KRW |
11,617,633.0664 STEEM |
370.0000 KRW |
351.3000 KRW |
370.4000 KRW |
361.0000 KRW |
| 2024-11-27 |
354.6419 KRW |
14,180,283.1991 STEEM |
362.1000 KRW |
346.3000 KRW |
364.9000 KRW |
363.7000 KRW |
| 2024-11-26 |
353.7751 KRW |
49,196,593.2214 STEEM |
377.0000 KRW |
335.0000 KRW |
380.0000 KRW |
350.2000 KRW |
| 2024-11-25 |
343.2384 KRW |
30,428,334.9610 STEEM |
338.1000 KRW |
327.6000 KRW |
354.6000 KRW |
347.5000 KRW |
| 2024-11-24 |
326.4547 KRW |
36,244,491.3708 STEEM |
322.8000 KRW |
300.3000 KRW |
346.8000 KRW |
334.7000 KRW |
| 2024-11-23 |
312.0217 KRW |
20,373,417.0426 STEEM |
304.1000 KRW |
297.3000 KRW |
324.0000 KRW |
320.4000 KRW |
| 2024-11-22 |
296.1949 KRW |
11,605,225.4208 STEEM |
299.9000 KRW |
280.0000 KRW |
304.7000 KRW |
298.4000 KRW |
| 2024-11-21 |
296.6742 KRW |
9,579,590.0240 STEEM |
295.0000 KRW |
284.9000 KRW |
304.8000 KRW |
299.9000 KRW |
| 2024-11-20 |
294.5761 KRW |
9,235,646.4203 STEEM |
307.5000 KRW |
283.0000 KRW |
307.5000 KRW |
288.1000 KRW |
| 2024-11-19 |
303.4355 KRW |
14,996,293.7369 STEEM |
305.8000 KRW |
293.5000 KRW |
308.8000 KRW |
301.3000 KRW |
| 2024-11-18 |
291.5430 KRW |
14,300,039.2211 STEEM |
281.6000 KRW |
280.2000 KRW |
304.1000 KRW |
300.9000 KRW |
| 2024-11-17 |
288.4637 KRW |
11,006,547.9695 STEEM |
298.7000 KRW |
279.1000 KRW |
298.7000 KRW |
280.7000 KRW |
| 2024-11-16 |
285.8063 KRW |
20,048,027.8807 STEEM |
275.1000 KRW |
273.0000 KRW |
297.1000 KRW |
296.9000 KRW |
| 2024-11-15 |
265.0474 KRW |
12,020,169.8141 STEEM |
263.4000 KRW |
255.7000 KRW |
272.5000 KRW |
271.8000 KRW |
| 2024-11-14 |
273.9013 KRW |
39,248,058.9400 STEEM |
278.4000 KRW |
259.0000 KRW |
293.0000 KRW |
268.0000 KRW |
| 2024-11-13 |
307.6277 KRW |
339,992,394.3149 STEEM |
285.5000 KRW |
260.2000 KRW |
358.3000 KRW |
272.6000 KRW |
| 2024-11-12 |
283.3664 KRW |
55,952,036.7790 STEEM |
280.3000 KRW |
268.0000 KRW |
292.5000 KRW |
286.5000 KRW |
| 2024-11-11 |
265.2418 KRW |
14,352,813.9486 STEEM |
262.2000 KRW |
254.5000 KRW |
274.1000 KRW |
273.5000 KRW |
| 2024-11-10 |
257.0319 KRW |
9,325,975.2668 STEEM |
249.3000 KRW |
246.2000 KRW |
265.0000 KRW |
264.5000 KRW |
| 2024-11-09 |
246.1345 KRW |
9,516,968.4813 STEEM |
247.7000 KRW |
241.0000 KRW |
260.0000 KRW |
246.8000 KRW |
| 2024-11-08 |
241.3707 KRW |
5,945,336.2187 STEEM |
241.5000 KRW |
236.2000 KRW |
247.3000 KRW |
246.3000 KRW |
| 2024-11-07 |
238.3623 KRW |
4,261,121.5231 STEEM |
237.7000 KRW |
231.9000 KRW |
242.4000 KRW |
240.5000 KRW |
| 2024-11-06 |
227.9544 KRW |
4,653,357.0972 STEEM |
217.9000 KRW |
217.9000 KRW |
234.7000 KRW |
234.7000 KRW |
| 2024-11-05 |
215.5187 KRW |
2,173,165.3078 STEEM |
208.1000 KRW |
208.1000 KRW |
220.2000 KRW |
217.9000 KRW |
| 2024-11-04 |
211.2973 KRW |
4,349,458.6103 STEEM |
213.7000 KRW |
204.0000 KRW |
217.2000 KRW |
207.8000 KRW |
| 2024-11-03 |
216.6119 KRW |
3,969,841.7606 STEEM |
222.9000 KRW |
210.0000 KRW |
223.7000 KRW |
215.7000 KRW |
| 2024-11-02 |
225.3390 KRW |
1,063,249.6789 STEEM |
227.5000 KRW |
222.1000 KRW |
230.0000 KRW |
224.0000 KRW |