Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
97.4386 KRW |
404,679.4868 STEEM |
98.3000 KRW |
96.5000 KRW |
98.5000 KRW |
96.8000 KRW |
| 2025-12-16 |
97.4794 KRW |
1,961,517.5477 STEEM |
98.8000 KRW |
96.3000 KRW |
98.9000 KRW |
98.6000 KRW |
| 2025-12-15 |
100.5047 KRW |
2,188,596.3631 STEEM |
103.0000 KRW |
95.9000 KRW |
105.0000 KRW |
97.1000 KRW |
| 2025-12-14 |
103.7840 KRW |
1,260,025.6390 STEEM |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-12-13 |
105.1443 KRW |
1,911,310.3648 STEEM |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-12 |
104.5680 KRW |
1,744,628.3493 STEEM |
107.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-12-11 |
105.9840 KRW |
2,208,509.2879 STEEM |
109.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-12-10 |
108.9323 KRW |
1,710,384.6607 STEEM |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-12-09 |
108.6282 KRW |
1,223,636.8394 STEEM |
109.0000 KRW |
106.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-08 |
108.9378 KRW |
1,569,186.3713 STEEM |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-12-07 |
109.6275 KRW |
2,581,398.0993 STEEM |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-12-06 |
110.9840 KRW |
2,862,761.4981 STEEM |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 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 |