Crypto exchange UpBit

Market STPT (STPT) / KRW

Identifier on UpBit: KRW-STPT
123...1819
Date Price Volume Open Low High Close
2022-09-26 61.9922 KRW 182,431,586.6231 STPT 61.4000 KRW 58.8000 KRW 64.0000 KRW 60.4000 KRW
2022-09-25 61.9608 KRW 28,416,712.9216 STPT 62.2000 KRW 61.2000 KRW 62.6000 KRW 61.7000 KRW
2022-09-24 62.3199 KRW 31,486,688.3853 STPT 62.7000 KRW 61.9000 KRW 63.2000 KRW 62.1000 KRW
2022-09-23 62.4823 KRW 88,735,731.7917 STPT 63.2000 KRW 60.9000 KRW 64.1000 KRW 63.4000 KRW
2022-09-22 62.0807 KRW 87,701,000.1762 STPT 60.7000 KRW 60.0000 KRW 63.6000 KRW 63.0000 KRW
2022-09-21 60.4239 KRW 199,413,559.6297 STPT 58.8000 KRW 58.3000 KRW 62.5000 KRW 60.7000 KRW
2022-09-20 59.3842 KRW 32,275,368.2476 STPT 60.1000 KRW 58.3000 KRW 60.4000 KRW 58.8000 KRW
2022-09-19 59.3000 KRW 80,263,475.7035 STPT 59.7000 KRW 57.5000 KRW 62.1000 KRW 60.6000 KRW
2022-09-18 62.3677 KRW 55,962,063.2148 STPT 64.1000 KRW 59.0000 KRW 64.5000 KRW 60.7000 KRW
2022-09-17 63.6548 KRW 42,105,730.5137 STPT 64.0000 KRW 62.8000 KRW 64.2000 KRW 64.1000 KRW
2022-09-16 63.1748 KRW 149,589,592.8999 STPT 62.0000 KRW 61.3000 KRW 64.5000 KRW 63.7000 KRW
2022-09-15 62.4450 KRW 97,920,019.4131 STPT 63.3000 KRW 61.1000 KRW 64.4000 KRW 61.9000 KRW
2022-09-14 62.8179 KRW 129,566,699.7998 STPT 63.2000 KRW 61.2000 KRW 64.9000 KRW 63.3000 KRW
2022-09-13 66.7182 KRW 395,953,050.7041 STPT 68.3000 KRW 62.3000 KRW 70.3000 KRW 63.2000 KRW
2022-09-12 73.0278 KRW 2,754,211,320.0417 STPT 65.4000 KRW 64.8000 KRW 78.1000 KRW 67.7000 KRW
2022-09-11 65.3998 KRW 458,916,234.5406 STPT 63.2000 KRW 62.2000 KRW 69.2000 KRW 64.7000 KRW
2022-09-10 63.0830 KRW 68,676,967.9513 STPT 63.6000 KRW 61.5000 KRW 64.9000 KRW 63.3000 KRW
2022-09-09 63.5919 KRW 292,301,073.4183 STPT 61.9000 KRW 61.3000 KRW 65.5000 KRW 63.6000 KRW
2022-09-08 61.9265 KRW 183,175,993.2176 STPT 59.3000 KRW 59.1000 KRW 65.9000 KRW 62.2000 KRW
2022-09-07 57.9410 KRW 33,645,006.6080 STPT 57.9000 KRW 56.7000 KRW 59.8000 KRW 59.7000 KRW
2022-09-06 60.2995 KRW 57,085,811.8696 STPT 60.8000 KRW 57.5000 KRW 61.5000 KRW 58.0000 KRW
2022-09-05 60.6705 KRW 30,974,034.0076 STPT 61.5000 KRW 60.0000 KRW 61.6000 KRW 60.8000 KRW
2022-09-04 61.2171 KRW 21,580,707.0109 STPT 61.4000 KRW 60.8000 KRW 61.8000 KRW 61.6000 KRW
2022-09-03 61.6202 KRW 18,491,298.1368 STPT 62.1000 KRW 61.1000 KRW 62.6000 KRW 61.6000 KRW
2022-09-02 62.3979 KRW 43,995,558.2204 STPT 63.3000 KRW 61.5000 KRW 63.6000 KRW 62.1000 KRW
2022-09-01 63.8356 KRW 275,673,693.2850 STPT 62.8000 KRW 60.5000 KRW 66.5000 KRW 63.3000 KRW
2022-08-31 64.1596 KRW 590,696,635.8527 STPT 61.5000 KRW 61.4000 KRW 66.8000 KRW 62.9000 KRW
2022-08-30 62.9964 KRW 190,240,234.6740 STPT 61.5000 KRW 60.2000 KRW 65.1000 KRW 61.8000 KRW
2022-08-29 60.6238 KRW 159,288,265.6034 STPT 59.4000 KRW 59.0000 KRW 62.6000 KRW 61.0000 KRW
2022-08-28 60.9890 KRW 62,907,305.9733 STPT 60.9000 KRW 59.7000 KRW 62.6000 KRW 59.7000 KRW
2022-08-27 61.9335 KRW 163,841,568.4248 STPT 60.1000 KRW 59.4000 KRW 64.5000 KRW 60.7000 KRW
2022-08-26 63.5566 KRW 143,575,118.4805 STPT 64.8000 KRW 60.3000 KRW 65.5000 KRW 60.4000 KRW
2022-08-25 64.3021 KRW 406,165,686.8588 STPT 61.3000 KRW 61.1000 KRW 67.3000 KRW 64.4000 KRW
2022-08-24 61.4614 KRW 55,759,041.5902 STPT 61.3000 KRW 60.3000 KRW 63.4000 KRW 61.3000 KRW
2022-08-23 61.2070 KRW 76,094,947.8438 STPT 60.6000 KRW 59.0000 KRW 63.2000 KRW 61.4000 KRW
2022-08-22 60.3926 KRW 39,560,890.0080 STPT 62.2000 KRW 58.6000 KRW 62.3000 KRW 60.4000 KRW
2022-08-21 62.1304 KRW 41,951,760.3796 STPT 61.6000 KRW 60.5000 KRW 63.8000 KRW 62.4000 KRW
2022-08-20 62.1327 KRW 56,708,931.8500 STPT 60.6000 KRW 60.1000 KRW 64.6000 KRW 61.9000 KRW
2022-08-19 64.2677 KRW 118,015,656.9345 STPT 68.8000 KRW 60.1000 KRW 70.4000 KRW 60.9000 KRW
2022-08-18 69.2940 KRW 119,935,298.5881 STPT 67.8000 KRW 67.1000 KRW 70.9000 KRW 69.0000 KRW
2022-08-17 69.0980 KRW 93,920,646.1742 STPT 69.5000 KRW 66.6000 KRW 71.3000 KRW 67.9000 KRW
2022-08-16 69.9959 KRW 74,397,926.6350 STPT 72.0000 KRW 68.7000 KRW 72.1000 KRW 69.8000 KRW
2022-08-15 73.1863 KRW 274,059,206.2734 STPT 74.0000 KRW 70.3000 KRW 77.4000 KRW 72.0000 KRW
2022-08-14 77.2761 KRW 1,809,624,429.4112 STPT 71.2000 KRW 71.1000 KRW 82.1000 KRW 74.0000 KRW
2022-08-13 71.8378 KRW 78,882,441.0361 STPT 72.8000 KRW 70.5000 KRW 73.6000 KRW 71.2000 KRW
2022-08-12 71.6855 KRW 198,270,200.4588 STPT 71.8000 KRW 69.7000 KRW 74.2000 KRW 72.5000 KRW
2022-08-11 69.4676 KRW 466,143,055.8494 STPT 67.0000 KRW 66.4000 KRW 72.4000 KRW 71.4000 KRW
2022-08-10 68.3978 KRW 808,472,255.8147 STPT 64.2000 KRW 63.1000 KRW 73.7000 KRW 67.0000 KRW
2022-08-09 64.6353 KRW 65,791,214.8481 STPT 66.0000 KRW 62.6000 KRW 66.4000 KRW 64.1000 KRW
2022-08-08 65.8369 KRW 65,583,737.9254 STPT 65.8000 KRW 65.2000 KRW 66.6000 KRW 66.0000 KRW
123...1819