Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
178.6936 KRW |
451,350.4709 STEEM |
178.1000 KRW |
177.8000 KRW |
180.8000 KRW |
179.0000 KRW |
| 2025-06-14 |
179.2199 KRW |
1,773,940.4556 STEEM |
177.6000 KRW |
176.6000 KRW |
181.2000 KRW |
176.6000 KRW |
| 2025-06-13 |
174.3588 KRW |
3,683,070.3045 STEEM |
180.1000 KRW |
170.7000 KRW |
180.1000 KRW |
178.2000 KRW |
| 2025-06-12 |
186.2807 KRW |
2,547,606.7908 STEEM |
190.6000 KRW |
181.9000 KRW |
191.7000 KRW |
183.4000 KRW |
| 2025-06-11 |
193.0938 KRW |
1,271,463.3233 STEEM |
194.0000 KRW |
191.1000 KRW |
194.9000 KRW |
191.1000 KRW |
| 2025-06-10 |
191.2040 KRW |
1,090,589.2379 STEEM |
190.0000 KRW |
189.7000 KRW |
193.7000 KRW |
193.7000 KRW |
| 2025-06-09 |
186.7221 KRW |
1,510,765.6889 STEEM |
186.2000 KRW |
183.4000 KRW |
190.0000 KRW |
189.9000 KRW |
| 2025-06-08 |
187.7506 KRW |
1,608,573.7535 STEEM |
187.9000 KRW |
185.6000 KRW |
189.8000 KRW |
187.7000 KRW |
| 2025-06-07 |
186.1431 KRW |
526,008.5971 STEEM |
183.5000 KRW |
182.9000 KRW |
188.0000 KRW |
187.7000 KRW |
| 2025-06-06 |
184.2025 KRW |
1,847,388.2955 STEEM |
181.0000 KRW |
179.2000 KRW |
189.3000 KRW |
182.8000 KRW |
| 2025-06-05 |
185.5404 KRW |
2,841,219.8900 STEEM |
189.6000 KRW |
178.3000 KRW |
190.4000 KRW |
180.9000 KRW |
| 2025-06-04 |
193.6089 KRW |
1,121,853.9641 STEEM |
195.2000 KRW |
190.1000 KRW |
196.8000 KRW |
190.3000 KRW |
| 2025-06-03 |
196.3734 KRW |
1,467,947.2704 STEEM |
196.1000 KRW |
194.0000 KRW |
199.7000 KRW |
195.6000 KRW |
| 2025-06-02 |
191.7659 KRW |
1,909,019.0413 STEEM |
191.6000 KRW |
189.0000 KRW |
196.4000 KRW |
195.8000 KRW |
| 2025-06-01 |
188.7192 KRW |
1,017,673.3724 STEEM |
191.7000 KRW |
186.0000 KRW |
191.7000 KRW |
189.1000 KRW |
| 2025-05-31 |
186.5357 KRW |
2,682,723.0639 STEEM |
187.7000 KRW |
182.9000 KRW |
193.8000 KRW |
192.1000 KRW |
| 2025-05-30 |
193.8833 KRW |
5,286,137.7214 STEEM |
199.7000 KRW |
188.0000 KRW |
200.8000 KRW |
189.4000 KRW |
| 2025-05-29 |
200.9057 KRW |
1,635,315.1827 STEEM |
200.8000 KRW |
198.9000 KRW |
203.3000 KRW |
200.9000 KRW |
| 2025-05-28 |
202.3091 KRW |
2,368,907.0308 STEEM |
204.3000 KRW |
199.0000 KRW |
205.2000 KRW |
201.0000 KRW |
| 2025-05-27 |
202.4220 KRW |
2,390,840.3933 STEEM |
201.7000 KRW |
199.4000 KRW |
205.4000 KRW |
205.2000 KRW |
| 2025-05-26 |
203.3893 KRW |
1,663,901.3485 STEEM |
202.5000 KRW |
200.0000 KRW |
205.1000 KRW |
200.1000 KRW |
| 2025-05-25 |
202.2906 KRW |
3,656,568.1118 STEEM |
207.3000 KRW |
198.4000 KRW |
207.8000 KRW |
203.3000 KRW |
| 2025-05-24 |
208.4558 KRW |
2,309,374.2351 STEEM |
204.2000 KRW |
203.2000 KRW |
210.5000 KRW |
207.1000 KRW |
| 2025-05-23 |
214.7109 KRW |
3,434,866.5566 STEEM |
218.1000 KRW |
206.3000 KRW |
220.0000 KRW |
210.5000 KRW |
| 2025-05-22 |
215.4421 KRW |
2,885,758.5507 STEEM |
211.3000 KRW |
210.8000 KRW |
218.6000 KRW |
217.7000 KRW |
| 2025-05-21 |
209.6301 KRW |
2,601,510.9462 STEEM |
210.7000 KRW |
205.8000 KRW |
213.0000 KRW |
209.7000 KRW |
| 2025-05-20 |
209.6590 KRW |
2,375,908.1757 STEEM |
209.2000 KRW |
207.4000 KRW |
212.7000 KRW |
210.0000 KRW |
| 2025-05-19 |
209.3270 KRW |
4,493,795.6190 STEEM |
218.5000 KRW |
204.8000 KRW |
219.0000 KRW |
209.7000 KRW |
| 2025-05-18 |
215.3030 KRW |
3,344,889.3351 STEEM |
216.0000 KRW |
210.0000 KRW |
219.7000 KRW |
210.0000 KRW |
| 2025-05-17 |
211.4427 KRW |
5,266,440.3940 STEEM |
211.1000 KRW |
206.4000 KRW |
216.2000 KRW |
213.0000 KRW |
| 2025-05-16 |
213.5492 KRW |
2,724,280.8769 STEEM |
210.9000 KRW |
209.7000 KRW |
216.1000 KRW |
212.7000 KRW |
| 2025-05-15 |
216.5039 KRW |
7,112,141.7604 STEEM |
221.6000 KRW |
208.5000 KRW |
224.2000 KRW |
211.9000 KRW |
| 2025-05-14 |
224.0863 KRW |
5,688,579.5366 STEEM |
227.9000 KRW |
219.4000 KRW |
229.2000 KRW |
222.6000 KRW |
| 2025-05-13 |
228.1961 KRW |
15,326,333.1964 STEEM |
228.2000 KRW |
216.7000 KRW |
240.7000 KRW |
227.9000 KRW |
| 2025-05-12 |
225.0141 KRW |
11,238,574.1695 STEEM |
224.3000 KRW |
219.1000 KRW |
229.2000 KRW |
227.4000 KRW |
| 2025-05-11 |
226.7815 KRW |
21,584,648.6213 STEEM |
224.9000 KRW |
218.8000 KRW |
237.2000 KRW |
224.5000 KRW |
| 2025-05-10 |
219.1833 KRW |
6,514,976.3768 STEEM |
218.3000 KRW |
215.5000 KRW |
222.4000 KRW |
222.4000 KRW |
| 2025-05-09 |
213.1929 KRW |
7,745,025.1432 STEEM |
208.3000 KRW |
206.2000 KRW |
217.5000 KRW |
217.2000 KRW |
| 2025-05-08 |
201.2025 KRW |
4,817,892.8661 STEEM |
197.0000 KRW |
196.0000 KRW |
206.0000 KRW |
205.3000 KRW |
| 2025-05-07 |
196.2981 KRW |
3,805,209.1694 STEEM |
197.1000 KRW |
193.2000 KRW |
200.4000 KRW |
196.9000 KRW |
| 2025-05-06 |
198.7541 KRW |
4,820,798.3521 STEEM |
205.3000 KRW |
193.0000 KRW |
205.9000 KRW |
195.5000 KRW |
| 2025-05-05 |
204.2330 KRW |
4,359,412.6318 STEEM |
208.8000 KRW |
200.2000 KRW |
209.6000 KRW |
203.6000 KRW |
| 2025-05-04 |
206.6411 KRW |
9,204,978.5294 STEEM |
214.6000 KRW |
202.3000 KRW |
214.6000 KRW |
209.1000 KRW |
| 2025-05-03 |
219.2651 KRW |
40,322,256.5866 STEEM |
212.9000 KRW |
212.8000 KRW |
226.0000 KRW |
215.4000 KRW |
| 2025-05-02 |
213.4113 KRW |
5,990,347.3718 STEEM |
216.4000 KRW |
210.4000 KRW |
217.2000 KRW |
212.7000 KRW |
| 2025-05-01 |
217.1479 KRW |
4,013,675.6156 STEEM |
217.9000 KRW |
215.6000 KRW |
218.6000 KRW |
216.1000 KRW |
| 2025-04-30 |
214.6773 KRW |
6,598,994.9160 STEEM |
216.5000 KRW |
209.0000 KRW |
218.9000 KRW |
217.9000 KRW |
| 2025-04-29 |
218.2520 KRW |
11,660,891.0309 STEEM |
221.5000 KRW |
214.0000 KRW |
224.2000 KRW |
216.5000 KRW |
| 2025-04-28 |
219.3196 KRW |
24,972,546.6765 STEEM |
226.5000 KRW |
212.9000 KRW |
226.5000 KRW |
221.3000 KRW |
| 2025-04-27 |
243.3438 KRW |
270,956,586.8299 STEEM |
223.8000 KRW |
223.8000 KRW |
262.2000 KRW |
226.3000 KRW |