Crypto exchange UpBit

Market STPT (STPT) / KRW

Identifier on UpBit: KRW-STPT
Date Price Volume Open Low High Close
2021-02-25 41.0064 KRW 56,353,093.5816 STPT 40.8000 KRW 39.5000 KRW 43.1000 KRW 40.6000 KRW
2021-02-24 41.1400 KRW 267,003,753.4047 STPT 36.7000 KRW 33.5000 KRW 47.9000 KRW 40.8000 KRW
2021-02-23 42.0256 KRW 210,581,096.6830 STPT 49.8000 KRW 30.3000 KRW 52.9000 KRW 36.5000 KRW
2021-02-22 51.0643 KRW 266,811,412.7293 STPT 57.4000 KRW 44.1000 KRW 57.6000 KRW 49.6000 KRW
2021-02-21 53.1932 KRW 167,075,300.0425 STPT 50.8000 KRW 48.5000 KRW 59.2000 KRW 55.4000 KRW
2021-02-20 51.1880 KRW 149,610,234.0744 STPT 53.5000 KRW 47.0000 KRW 53.8000 KRW 49.3000 KRW
2021-02-19 57.0033 KRW 726,079,505.7512 STPT 50.8000 KRW 50.5000 KRW 73.2000 KRW 53.4000 KRW
2021-02-18 45.4619 KRW 223,540,477.1004 STPT 42.7000 KRW 41.2000 KRW 51.3000 KRW 51.0000 KRW
2021-02-17 39.9123 KRW 152,762,058.8134 STPT 41.4000 KRW 37.2000 KRW 42.5000 KRW 41.4000 KRW
2021-02-16 44.8962 KRW 353,954,071.2677 STPT 41.0000 KRW 39.0000 KRW 50.0000 KRW 41.0000 KRW
2021-02-15 39.0231 KRW 149,108,455.4786 STPT 38.4000 KRW 32.0000 KRW 45.2000 KRW 42.1000 KRW
2021-02-14 39.8864 KRW 148,778,005.5774 STPT 39.2000 KRW 36.0000 KRW 42.9000 KRW 38.7000 KRW
2021-02-13 37.6916 KRW 291,667,071.7414 STPT 36.0000 KRW 34.0000 KRW 40.5000 KRW 39.7000 KRW
2021-02-12 34.3651 KRW 180,885,028.5239 STPT 32.5000 KRW 30.1000 KRW 38.0000 KRW 36.2000 KRW
2021-02-11 31.3767 KRW 157,151,461.5631 STPT 29.8000 KRW 29.1000 KRW 33.6000 KRW 32.4000 KRW
2021-02-10 28.9128 KRW 150,937,494.7942 STPT 28.9000 KRW 27.2000 KRW 30.0000 KRW 29.9000 KRW
2021-02-09 27.7973 KRW 53,801,927.1734 STPT 27.7000 KRW 26.8000 KRW 29.6000 KRW 28.9000 KRW
2021-02-08 27.2637 KRW 61,841,295.6016 STPT 26.3000 KRW 25.4000 KRW 28.4000 KRW 27.7000 KRW
2021-02-07 26.1220 KRW 71,081,948.9673 STPT 26.9000 KRW 25.0000 KRW 27.2000 KRW 26.3000 KRW
2021-02-06 27.3340 KRW 133,611,504.1821 STPT 29.2000 KRW 26.4000 KRW 29.2000 KRW 26.9000 KRW
2021-02-05 28.9070 KRW 346,012,987.0037 STPT 28.2000 KRW 27.6000 KRW 30.1000 KRW 29.0000 KRW
2021-02-04 28.6220 KRW 1,024,589,505.5785 STPT 25.6000 KRW 24.6000 KRW 31.5000 KRW 28.1000 KRW
2021-02-03 30.2685 KRW 1,480,521,823.0736 STPT 23.4000 KRW 22.7000 KRW 40.7000 KRW 25.9000 KRW
2021-02-02 22.6487 KRW 83,413,527.7859 STPT 22.7000 KRW 21.7000 KRW 23.5000 KRW 23.5000 KRW
2021-02-01 22.7086 KRW 114,726,498.1608 STPT 23.6000 KRW 21.5000 KRW 24.4000 KRW 22.6000 KRW
2021-01-31 23.9662 KRW 59,002,562.1624 STPT 24.6000 KRW 23.1000 KRW 24.8000 KRW 23.7000 KRW
2021-01-30 24.8703 KRW 63,416,058.8342 STPT 25.4000 KRW 24.4000 KRW 25.7000 KRW 25.2000 KRW
2021-01-29 26.2911 KRW 228,393,436.6158 STPT 26.1000 KRW 24.5000 KRW 28.8000 KRW 25.4000 KRW
2021-01-28 26.8766 KRW 891,106,110.7882 STPT 23.8000 KRW 23.6000 KRW 29.9000 KRW 26.6000 KRW
2021-01-27 24.1600 KRW 85,324,707.1234 STPT 26.0000 KRW 22.3000 KRW 26.5000 KRW 23.9000 KRW
2021-01-26 26.3480 KRW 325,865,594.3757 STPT 25.1000 KRW 24.2000 KRW 28.5000 KRW 26.0000 KRW
2021-01-25 26.5522 KRW 377,865,851.7471 STPT 24.5000 KRW 23.5000 KRW 29.2000 KRW 24.9000 KRW
2021-01-24 23.7348 KRW 358,352,756.6772 STPT 22.2000 KRW 21.4000 KRW 25.4000 KRW 23.4000 KRW
2021-01-23 20.9867 KRW 66,689,316.6422 STPT 21.4000 KRW 20.3000 KRW 21.7000 KRW 21.4000 KRW
2021-01-22 20.4984 KRW 104,728,380.0222 STPT 21.5000 KRW 18.4000 KRW 22.4000 KRW 21.2000 KRW
2021-01-21 25.2263 KRW 470,952,939.4160 STPT 24.0000 KRW 21.1000 KRW 28.5000 KRW 21.4000 KRW
2021-01-20 23.5679 KRW 448,008,425.4762 STPT 21.8000 KRW 20.8000 KRW 26.0000 KRW 23.8000 KRW
2021-01-19 21.7035 KRW 64,861,299.3091 STPT 22.2000 KRW 21.3000 KRW 22.4000 KRW 22.2000 KRW
2021-01-18 21.4512 KRW 108,107,670.8379 STPT 21.1000 KRW 20.2000 KRW 23.3000 KRW 21.4000 KRW
2021-01-17 20.9232 KRW 81,499,857.6478 STPT 21.9000 KRW 19.8000 KRW 22.0000 KRW 21.2000 KRW
2021-01-16 22.8316 KRW 591,492,322.8614 STPT 21.0000 KRW 20.6000 KRW 24.8000 KRW 22.1000 KRW
2021-01-15 20.1121 KRW 73,808,711.2410 STPT 20.6000 KRW 19.0000 KRW 21.4000 KRW 19.8000 KRW
2021-01-14 19.9848 KRW 79,470,829.0322 STPT 19.3000 KRW 18.7000 KRW 21.0000 KRW 20.4000 KRW
2021-01-13 18.4800 KRW 14,480,966.1596 STPT 18.5000 KRW 18.0000 KRW 19.0000 KRW 18.8000 KRW
2021-01-12 18.5070 KRW 36,277,479.9786 STPT 18.7000 KRW 17.6000 KRW 19.2000 KRW 18.3000 KRW
2021-01-11 18.5352 KRW 76,286,388.6993 STPT 20.7000 KRW 17.1000 KRW 20.7000 KRW 18.7000 KRW
2021-01-10 21.0479 KRW 146,017,382.4716 STPT 22.4000 KRW 19.4000 KRW 22.6000 KRW 20.4000 KRW
2021-01-09 21.4583 KRW 129,850,950.4242 STPT 21.3000 KRW 20.4000 KRW 22.8000 KRW 22.5000 KRW
2021-01-08 19.8591 KRW 108,635,101.3391 STPT 19.7000 KRW 18.4000 KRW 21.6000 KRW 21.1000 KRW
2021-01-07 18.9695 KRW 57,942,818.7489 STPT 18.9000 KRW 18.1000 KRW 19.8000 KRW 19.4000 KRW