Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
226.4217 KRW |
2,116,806.4684 STEEM |
228.1000 KRW |
222.0000 KRW |
232.3000 KRW |
227.8000 KRW |
| 2024-10-31 |
234.1936 KRW |
2,530,875.1460 STEEM |
241.7000 KRW |
227.1000 KRW |
242.4000 KRW |
228.5000 KRW |
| 2024-10-30 |
242.7246 KRW |
2,162,072.0396 STEEM |
243.9000 KRW |
239.1000 KRW |
244.7000 KRW |
243.3000 KRW |
| 2024-10-29 |
239.1175 KRW |
2,769,776.9051 STEEM |
234.7000 KRW |
234.7000 KRW |
243.9000 KRW |
243.5000 KRW |
| 2024-10-28 |
229.7907 KRW |
1,989,571.1090 STEEM |
232.1000 KRW |
225.7000 KRW |
236.0000 KRW |
234.5000 KRW |
| 2024-10-27 |
228.5740 KRW |
2,334,879.3607 STEEM |
225.9000 KRW |
224.9000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2024-10-26 |
226.6684 KRW |
2,461,775.8343 STEEM |
227.9000 KRW |
222.5000 KRW |
232.0000 KRW |
226.2000 KRW |
| 2024-10-25 |
238.9268 KRW |
2,278,020.9447 STEEM |
241.0000 KRW |
235.4000 KRW |
242.0000 KRW |
237.3000 KRW |
| 2024-10-24 |
240.5171 KRW |
1,466,312.0978 STEEM |
240.9000 KRW |
236.1000 KRW |
243.3000 KRW |
241.5000 KRW |
| 2024-10-23 |
242.2073 KRW |
3,089,090.0938 STEEM |
249.8000 KRW |
236.1000 KRW |
250.1000 KRW |
240.9000 KRW |
| 2024-10-22 |
247.8033 KRW |
2,432,094.9875 STEEM |
249.8000 KRW |
244.3000 KRW |
250.9000 KRW |
249.5000 KRW |
| 2024-10-21 |
251.3235 KRW |
4,836,493.1906 STEEM |
256.3000 KRW |
246.5000 KRW |
256.9000 KRW |
250.0000 KRW |
| 2024-10-20 |
250.6524 KRW |
2,825,673.6585 STEEM |
251.0000 KRW |
246.1000 KRW |
256.9000 KRW |
256.9000 KRW |
| 2024-10-19 |
249.4042 KRW |
4,353,636.6991 STEEM |
246.8000 KRW |
246.5000 KRW |
251.9000 KRW |
249.8000 KRW |
| 2024-10-18 |
243.0981 KRW |
1,678,652.5539 STEEM |
241.6000 KRW |
241.0000 KRW |
245.4000 KRW |
244.8000 KRW |
| 2024-10-17 |
243.7070 KRW |
2,728,187.2716 STEEM |
249.0000 KRW |
239.6000 KRW |
249.7000 KRW |
242.0000 KRW |
| 2024-10-16 |
250.5196 KRW |
2,800,876.2163 STEEM |
253.4000 KRW |
246.8000 KRW |
254.1000 KRW |
249.1000 KRW |
| 2024-10-15 |
248.3564 KRW |
6,601,897.6411 STEEM |
249.8000 KRW |
241.8000 KRW |
253.9000 KRW |
252.4000 KRW |
| 2024-10-14 |
242.8661 KRW |
2,804,460.3920 STEEM |
239.8000 KRW |
237.0000 KRW |
247.9000 KRW |
247.9000 KRW |
| 2024-10-13 |
240.8104 KRW |
2,508,515.8485 STEEM |
244.0000 KRW |
236.2000 KRW |
244.1000 KRW |
237.5000 KRW |
| 2024-10-12 |
248.0551 KRW |
14,880,720.6722 STEEM |
243.9000 KRW |
242.9000 KRW |
265.2000 KRW |
243.5000 KRW |
| 2024-10-11 |
237.7259 KRW |
2,725,399.7758 STEEM |
232.5000 KRW |
231.8000 KRW |
243.9000 KRW |
243.7000 KRW |
| 2024-10-10 |
234.4579 KRW |
3,374,474.1031 STEEM |
237.8000 KRW |
226.9000 KRW |
238.9000 KRW |
230.8000 KRW |
| 2024-10-09 |
243.0940 KRW |
3,249,813.7721 STEEM |
245.3000 KRW |
236.1000 KRW |
246.5000 KRW |
237.1000 KRW |
| 2024-10-08 |
243.4857 KRW |
4,303,756.8499 STEEM |
240.8000 KRW |
239.2000 KRW |
247.7000 KRW |
244.4000 KRW |
| 2024-10-07 |
242.1959 KRW |
3,051,314.7581 STEEM |
243.0000 KRW |
237.3000 KRW |
245.7000 KRW |
243.9000 KRW |
| 2024-10-06 |
238.9613 KRW |
3,584,336.9424 STEEM |
236.2000 KRW |
235.1000 KRW |
243.2000 KRW |
240.7000 KRW |
| 2024-10-05 |
235.5269 KRW |
2,992,825.3571 STEEM |
234.8000 KRW |
231.5000 KRW |
239.5000 KRW |
231.7000 KRW |
| 2024-10-04 |
229.1887 KRW |
2,105,593.7777 STEEM |
226.4000 KRW |
224.4000 KRW |
234.3000 KRW |
234.1000 KRW |
| 2024-10-03 |
226.0697 KRW |
3,374,868.7548 STEEM |
226.9000 KRW |
218.7000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2024-10-02 |
229.2060 KRW |
3,374,788.4549 STEEM |
231.2000 KRW |
222.0000 KRW |
237.3000 KRW |
225.9000 KRW |
| 2024-10-01 |
239.5178 KRW |
5,501,462.2801 STEEM |
245.8000 KRW |
227.0000 KRW |
252.9000 KRW |
232.7000 KRW |
| 2024-09-30 |
251.1451 KRW |
3,793,492.2543 STEEM |
257.8000 KRW |
247.2000 KRW |
257.9000 KRW |
250.0000 KRW |
| 2024-09-29 |
256.0238 KRW |
2,743,743.9664 STEEM |
257.2000 KRW |
253.0000 KRW |
259.9000 KRW |
258.3000 KRW |
| 2024-09-28 |
259.7828 KRW |
5,104,515.2383 STEEM |
265.3000 KRW |
253.7000 KRW |
265.9000 KRW |
256.6000 KRW |
| 2024-09-27 |
263.8695 KRW |
5,543,317.7366 STEEM |
265.4000 KRW |
260.9000 KRW |
266.4000 KRW |
265.6000 KRW |
| 2024-09-26 |
262.4430 KRW |
11,130,581.9747 STEEM |
256.8000 KRW |
253.2000 KRW |
268.3000 KRW |
262.5000 KRW |
| 2024-09-25 |
257.1101 KRW |
3,718,593.9270 STEEM |
257.0000 KRW |
253.0000 KRW |
260.4000 KRW |
255.6000 KRW |
| 2024-09-24 |
253.7723 KRW |
4,795,687.9262 STEEM |
255.6000 KRW |
249.2000 KRW |
258.6000 KRW |
256.7000 KRW |
| 2024-09-23 |
254.7857 KRW |
16,919,504.8265 STEEM |
251.9000 KRW |
249.0000 KRW |
259.8000 KRW |
254.4000 KRW |
| 2024-09-22 |
253.2039 KRW |
5,616,597.1029 STEEM |
261.5000 KRW |
247.0000 KRW |
262.0000 KRW |
252.7000 KRW |
| 2024-09-21 |
259.3555 KRW |
38,015,078.7823 STEEM |
250.6000 KRW |
248.9000 KRW |
267.5000 KRW |
259.4000 KRW |
| 2024-09-20 |
244.5267 KRW |
13,759,592.9799 STEEM |
239.2000 KRW |
233.7000 KRW |
251.8000 KRW |
247.1000 KRW |
| 2024-09-19 |
235.0070 KRW |
14,520,540.7080 STEEM |
227.1000 KRW |
224.6000 KRW |
244.0000 KRW |
233.5000 KRW |
| 2024-09-18 |
223.5269 KRW |
4,006,757.4820 STEEM |
223.4000 KRW |
216.9000 KRW |
227.9000 KRW |
221.8000 KRW |
| 2024-09-17 |
219.7756 KRW |
1,684,153.8643 STEEM |
216.4000 KRW |
216.3000 KRW |
223.5000 KRW |
223.0000 KRW |
| 2024-09-16 |
219.7515 KRW |
2,392,596.3540 STEEM |
221.4000 KRW |
215.0000 KRW |
224.5000 KRW |
216.2000 KRW |
| 2024-09-15 |
228.5018 KRW |
944,758.3530 STEEM |
230.1000 KRW |
224.7000 KRW |
231.5000 KRW |
225.1000 KRW |
| 2024-09-14 |
230.6032 KRW |
992,644.9266 STEEM |
232.3000 KRW |
228.6000 KRW |
232.9000 KRW |
229.4000 KRW |
| 2024-09-13 |
229.9478 KRW |
2,180,155.1410 STEEM |
231.9000 KRW |
228.2000 KRW |
233.1000 KRW |
231.8000 KRW |