Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
96.7452 KRW |
177,160,296.7236 STEEM |
109.0000 KRW |
88.5000 KRW |
110.0000 KRW |
89.6000 KRW |
| 2026-02-26 |
96.1464 KRW |
827,952,784.8198 STEEM |
84.7000 KRW |
84.1000 KRW |
104.0000 KRW |
97.3000 KRW |
| 2026-02-25 |
88.5831 KRW |
849,842,650.3401 STEEM |
75.4000 KRW |
75.3000 KRW |
96.8000 KRW |
84.5000 KRW |
| 2026-02-24 |
87.3089 KRW |
874,299,560.0092 STEEM |
68.2000 KRW |
68.2000 KRW |
98.6000 KRW |
78.0000 KRW |
| 2026-02-23 |
68.6091 KRW |
5,901,290.9803 STEEM |
71.6000 KRW |
67.3000 KRW |
71.7000 KRW |
67.4000 KRW |
| 2026-02-22 |
72.9060 KRW |
24,378,278.1873 STEEM |
72.2000 KRW |
70.3000 KRW |
76.7000 KRW |
71.3000 KRW |
| 2026-02-21 |
73.0437 KRW |
8,261,533.1543 STEEM |
74.3000 KRW |
72.0000 KRW |
74.3000 KRW |
72.4000 KRW |
| 2026-02-20 |
74.4693 KRW |
28,038,262.8523 STEEM |
75.3000 KRW |
72.2000 KRW |
79.8000 KRW |
74.3000 KRW |
| 2026-02-19 |
80.2701 KRW |
78,145,965.7533 STEEM |
83.5000 KRW |
73.8000 KRW |
88.0000 KRW |
74.0000 KRW |
| 2026-02-18 |
91.4338 KRW |
635,091,980.9507 STEEM |
76.9000 KRW |
76.7000 KRW |
104.0000 KRW |
82.2000 KRW |
| 2026-02-17 |
76.8632 KRW |
1,593,969.0161 STEEM |
78.1000 KRW |
75.8000 KRW |
78.1000 KRW |
77.3000 KRW |
| 2026-02-16 |
77.4310 KRW |
2,452,636.8008 STEEM |
77.5000 KRW |
76.2000 KRW |
78.5000 KRW |
77.3000 KRW |
| 2026-02-15 |
79.8281 KRW |
4,217,457.8972 STEEM |
80.5000 KRW |
76.6000 KRW |
81.2000 KRW |
77.9000 KRW |
| 2026-02-14 |
79.4043 KRW |
5,426,919.7382 STEEM |
78.1000 KRW |
77.6000 KRW |
80.5000 KRW |
79.9000 KRW |
| 2026-02-13 |
75.9814 KRW |
4,930,597.7113 STEEM |
76.0000 KRW |
74.6000 KRW |
77.9000 KRW |
77.8000 KRW |
| 2026-02-12 |
76.2935 KRW |
3,160,139.6228 STEEM |
75.3000 KRW |
74.3000 KRW |
78.0000 KRW |
74.6000 KRW |
| 2026-02-11 |
73.1959 KRW |
1,505,725.0835 STEEM |
74.9000 KRW |
71.6000 KRW |
75.8000 KRW |
74.3000 KRW |
| 2026-02-10 |
75.8494 KRW |
2,172,244.9088 STEEM |
77.8000 KRW |
74.1000 KRW |
77.8000 KRW |
74.5000 KRW |
| 2026-02-09 |
75.9381 KRW |
3,895,434.8729 STEEM |
76.4000 KRW |
73.5000 KRW |
77.9000 KRW |
76.6000 KRW |
| 2026-02-08 |
79.5820 KRW |
12,451,881.9704 STEEM |
78.4000 KRW |
76.0000 KRW |
82.9000 KRW |
76.6000 KRW |
| 2026-02-07 |
77.6502 KRW |
31,356,407.8072 STEEM |
77.9000 KRW |
74.3000 KRW |
83.6000 KRW |
77.6000 KRW |
| 2026-02-06 |
71.1833 KRW |
6,316,606.9359 STEEM |
70.4000 KRW |
64.9000 KRW |
76.0000 KRW |
75.9000 KRW |
| 2026-02-05 |
80.0853 KRW |
16,419,558.6605 STEEM |
81.0000 KRW |
71.2000 KRW |
84.5000 KRW |
72.2000 KRW |
| 2026-02-04 |
82.1695 KRW |
4,850,823.9605 STEEM |
82.3000 KRW |
79.2000 KRW |
84.2000 KRW |
81.4000 KRW |
| 2026-02-03 |
81.7802 KRW |
6,980,316.9386 STEEM |
83.1000 KRW |
79.4000 KRW |
84.7000 KRW |
82.5000 KRW |
| 2026-02-02 |
82.2117 KRW |
13,341,127.5031 STEEM |
83.0000 KRW |
79.1000 KRW |
84.8000 KRW |
82.1000 KRW |
| 2026-02-01 |
93.2866 KRW |
152,332,661.9493 STEEM |
83.8000 KRW |
81.6000 KRW |
105.0000 KRW |
83.9000 KRW |
| 2026-01-31 |
90.5611 KRW |
34,341,222.1849 STEEM |
89.4000 KRW |
80.8000 KRW |
96.8000 KRW |
81.7000 KRW |
| 2026-01-30 |
85.8971 KRW |
2,402,898.2350 STEEM |
87.6000 KRW |
84.0000 KRW |
87.8000 KRW |
87.5000 KRW |
| 2026-01-29 |
90.1014 KRW |
4,180,320.2117 STEEM |
93.6000 KRW |
86.4000 KRW |
93.7000 KRW |
87.7000 KRW |
| 2026-01-28 |
93.7964 KRW |
2,778,655.2822 STEEM |
95.7000 KRW |
92.5000 KRW |
95.8000 KRW |
93.5000 KRW |
| 2026-01-27 |
98.9396 KRW |
31,139,243.4698 STEEM |
96.3000 KRW |
93.7000 KRW |
103.0000 KRW |
94.2000 KRW |
| 2026-01-26 |
94.6714 KRW |
2,672,424.0940 STEEM |
94.6000 KRW |
93.7000 KRW |
96.2000 KRW |
95.0000 KRW |
| 2026-01-25 |
96.7089 KRW |
4,149,266.3895 STEEM |
96.8000 KRW |
93.5000 KRW |
98.7000 KRW |
94.1000 KRW |
| 2026-01-24 |
97.5201 KRW |
1,267,508.3004 STEEM |
96.7000 KRW |
96.1000 KRW |
98.4000 KRW |
96.9000 KRW |
| 2026-01-23 |
97.1495 KRW |
1,615,661.1460 STEEM |
95.9000 KRW |
95.6000 KRW |
98.8000 KRW |
96.6000 KRW |
| 2026-01-22 |
96.9760 KRW |
1,449,305.7273 STEEM |
96.9000 KRW |
95.2000 KRW |
98.6000 KRW |
95.6000 KRW |
| 2026-01-21 |
95.6385 KRW |
1,397,103.9562 STEEM |
95.1000 KRW |
94.4000 KRW |
97.3000 KRW |
95.0000 KRW |
| 2026-01-20 |
97.2740 KRW |
2,068,398.2632 STEEM |
99.3000 KRW |
94.9000 KRW |
99.6000 KRW |
95.3000 KRW |
| 2026-01-19 |
98.7767 KRW |
4,654,700.3202 STEEM |
101.0000 KRW |
97.2000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2026-01-18 |
104.4819 KRW |
1,731,163.2197 STEEM |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2026-01-17 |
104.7659 KRW |
4,060,739.2942 STEEM |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-16 |
104.6130 KRW |
1,544,152.4900 STEEM |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2026-01-15 |
106.6437 KRW |
1,434,278.3662 STEEM |
109.0000 KRW |
103.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2026-01-14 |
109.4835 KRW |
3,606,800.1559 STEEM |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2026-01-13 |
106.5876 KRW |
4,773,491.7335 STEEM |
104.0000 KRW |
103.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2026-01-12 |
104.9231 KRW |
2,595,177.0920 STEEM |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2026-01-11 |
107.7821 KRW |
2,022,722.3155 STEEM |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2026-01-10 |
110.4082 KRW |
5,217,970.4019 STEEM |
112.0000 KRW |
108.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2026-01-09 |
112.0136 KRW |
2,713,167.1019 STEEM |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |