Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
116.2334 KRW |
12,314,900.3130 STEEM |
112.0000 KRW |
109.0000 KRW |
121.0000 KRW |
110.0000 KRW |
| 2025-12-04 |
113.9129 KRW |
951,283.6679 STEEM |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-12-03 |
113.5427 KRW |
1,017,212.1153 STEEM |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-12-02 |
109.6211 KRW |
3,190,347.1155 STEEM |
109.0000 KRW |
106.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-12-01 |
109.5253 KRW |
3,758,399.2068 STEEM |
117.0000 KRW |
105.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-11-30 |
117.5918 KRW |
6,277,311.0221 STEEM |
119.0000 KRW |
114.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2025-11-29 |
119.6844 KRW |
4,544,343.6745 STEEM |
116.0000 KRW |
115.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-28 |
117.5051 KRW |
2,537,637.7466 STEEM |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-11-27 |
114.9019 KRW |
2,677,095.7236 STEEM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-26 |
113.0259 KRW |
860,492.6212 STEEM |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-25 |
112.1386 KRW |
1,194,357.0345 STEEM |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-24 |
109.6840 KRW |
1,068,012.0048 STEEM |
111.0000 KRW |
107.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-11-23 |
109.4011 KRW |
3,273,355.8481 STEEM |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-11-22 |
106.9604 KRW |
1,831,275.9583 STEEM |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-11-21 |
105.9999 KRW |
4,040,630.5274 STEEM |
111.0000 KRW |
102.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
114.4442 KRW |
1,290,684.5970 STEEM |
114.0000 KRW |
111.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-11-19 |
111.7110 KRW |
1,748,916.9286 STEEM |
114.0000 KRW |
109.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-11-18 |
113.4677 KRW |
1,954,874.0874 STEEM |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-11-17 |
115.8935 KRW |
1,614,451.1332 STEEM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-11-16 |
117.7641 KRW |
1,820,480.4890 STEEM |
120.0000 KRW |
113.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-11-15 |
120.0525 KRW |
1,790,722.6506 STEEM |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-14 |
117.2437 KRW |
4,641,955.4059 STEEM |
118.0000 KRW |
114.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-11-13 |
124.1028 KRW |
5,582,251.7296 STEEM |
129.0000 KRW |
118.0000 KRW |
129.0000 KRW |
119.0000 KRW |
| 2025-11-12 |
129.6172 KRW |
18,926,103.1280 STEEM |
125.0000 KRW |
125.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2025-11-11 |
135.3747 KRW |
44,210,822.2121 STEEM |
126.0000 KRW |
125.0000 KRW |
149.0000 KRW |
128.0000 KRW |
| 2025-11-10 |
126.4405 KRW |
2,991,916.8566 STEEM |
126.0000 KRW |
124.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-11-09 |
125.2020 KRW |
3,827,008.5840 STEEM |
127.0000 KRW |
122.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-11-08 |
128.4475 KRW |
2,434,193.1915 STEEM |
130.0000 KRW |
124.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2025-11-07 |
119.8672 KRW |
5,178,284.3199 STEEM |
116.0000 KRW |
116.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-11-06 |
114.9786 KRW |
5,054,333.1030 STEEM |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-05 |
109.6270 KRW |
5,540,741.9023 STEEM |
111.0000 KRW |
103.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-11-04 |
113.1616 KRW |
5,599,506.2065 STEEM |
114.0000 KRW |
110.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-11-03 |
118.4823 KRW |
6,390,985.7272 STEEM |
126.0000 KRW |
112.0000 KRW |
128.0000 KRW |
113.0000 KRW |
| 2025-11-02 |
127.1119 KRW |
2,304,385.6057 STEEM |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-11-01 |
126.4834 KRW |
3,144,138.2522 STEEM |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-10-31 |
125.2538 KRW |
1,390,820.1293 STEEM |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-10-30 |
127.3075 KRW |
3,891,329.2391 STEEM |
131.0000 KRW |
121.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2025-10-29 |
131.5358 KRW |
3,122,915.1556 STEEM |
132.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-10-28 |
134.4168 KRW |
2,168,337.2703 STEEM |
134.0000 KRW |
131.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-10-27 |
136.8823 KRW |
2,299,548.1983 STEEM |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-10-26 |
134.7643 KRW |
1,480,121.0177 STEEM |
133.0000 KRW |
133.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-10-25 |
134.1755 KRW |
1,050,403.3514 STEEM |
135.0000 KRW |
133.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-10-24 |
135.3911 KRW |
2,540,059.7657 STEEM |
135.0000 KRW |
133.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-10-23 |
136.5129 KRW |
1,972,201.7450 STEEM |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-10-22 |
137.9735 KRW |
1,721,973.8022 STEEM |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-10-21 |
139.5624 KRW |
4,744,533.7951 STEEM |
140.0000 KRW |
136.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2025-10-20 |
142.4203 KRW |
1,364,814.3431 STEEM |
143.0000 KRW |
140.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-10-19 |
140.6170 KRW |
3,049,372.4656 STEEM |
140.0000 KRW |
138.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-10-18 |
141.1099 KRW |
2,649,153.0730 STEEM |
141.0000 KRW |
139.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-10-17 |
139.0260 KRW |
4,873,587.4569 STEEM |
143.0000 KRW |
133.1000 KRW |
145.0000 KRW |
141.0000 KRW |