Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
218.3568 KRW |
17,270,851.5642 STEEM |
212.3000 KRW |
211.9000 KRW |
223.5000 KRW |
220.9000 KRW |
| 2025-04-25 |
212.8244 KRW |
7,223,475.1414 STEEM |
211.3000 KRW |
208.4000 KRW |
215.5000 KRW |
213.8000 KRW |
| 2025-04-24 |
206.4605 KRW |
8,116,937.4375 STEEM |
210.6000 KRW |
202.0000 KRW |
210.8000 KRW |
207.5000 KRW |
| 2025-04-23 |
211.6151 KRW |
7,923,480.8326 STEEM |
212.3000 KRW |
209.3000 KRW |
214.4000 KRW |
210.6000 KRW |
| 2025-04-22 |
206.0045 KRW |
6,667,636.0075 STEEM |
207.0000 KRW |
201.8000 KRW |
212.2000 KRW |
210.8000 KRW |
| 2025-04-21 |
209.0589 KRW |
5,517,123.3676 STEEM |
209.3000 KRW |
206.0000 KRW |
211.7000 KRW |
206.9000 KRW |
| 2025-04-20 |
211.9661 KRW |
7,692,827.8538 STEEM |
217.4000 KRW |
207.3000 KRW |
218.0000 KRW |
210.1000 KRW |
| 2025-04-19 |
219.0504 KRW |
11,989,747.8359 STEEM |
221.1000 KRW |
214.4000 KRW |
226.4000 KRW |
217.5000 KRW |
| 2025-04-18 |
226.6434 KRW |
75,229,193.2032 STEEM |
212.1000 KRW |
206.1000 KRW |
246.5000 KRW |
224.4000 KRW |
| 2025-04-17 |
214.9613 KRW |
21,034,218.3892 STEEM |
223.8000 KRW |
209.0000 KRW |
223.8000 KRW |
213.1000 KRW |
| 2025-04-16 |
210.8621 KRW |
69,115,508.7580 STEEM |
200.6000 KRW |
193.5000 KRW |
230.7000 KRW |
218.4000 KRW |
| 2025-04-15 |
196.6865 KRW |
26,945,606.3475 STEEM |
192.1000 KRW |
189.2000 KRW |
205.9000 KRW |
200.0000 KRW |
| 2025-04-14 |
194.1072 KRW |
18,243,663.8747 STEEM |
204.4000 KRW |
189.0000 KRW |
204.4000 KRW |
192.4000 KRW |
| 2025-04-13 |
195.3063 KRW |
37,851,236.1702 STEEM |
191.1000 KRW |
190.0000 KRW |
202.0000 KRW |
194.2000 KRW |
| 2025-04-12 |
187.6005 KRW |
11,832,293.9928 STEEM |
191.5000 KRW |
184.3000 KRW |
192.6000 KRW |
191.8000 KRW |
| 2025-04-11 |
197.5141 KRW |
47,055,070.5296 STEEM |
203.0000 KRW |
187.3000 KRW |
208.3000 KRW |
190.6000 KRW |
| 2025-04-10 |
213.5875 KRW |
362,045,814.1232 STEEM |
183.1000 KRW |
181.2000 KRW |
238.8000 KRW |
201.4000 KRW |
| 2025-04-09 |
184.9493 KRW |
128,808,613.5550 STEEM |
165.0000 KRW |
162.5000 KRW |
206.4000 KRW |
183.0000 KRW |
| 2025-04-08 |
171.0342 KRW |
6,464,018.0222 STEEM |
168.5000 KRW |
164.9000 KRW |
175.2000 KRW |
165.4000 KRW |
| 2025-04-07 |
162.4085 KRW |
8,364,072.4325 STEEM |
168.5000 KRW |
151.0000 KRW |
175.2000 KRW |
168.5000 KRW |
| 2025-04-06 |
178.7300 KRW |
6,323,220.2256 STEEM |
183.2000 KRW |
169.2000 KRW |
185.4000 KRW |
172.1000 KRW |
| 2025-04-05 |
181.2086 KRW |
3,390,753.0641 STEEM |
179.3000 KRW |
179.3000 KRW |
184.7000 KRW |
182.3000 KRW |
| 2025-04-04 |
177.0529 KRW |
2,807,674.1790 STEEM |
177.0000 KRW |
173.6000 KRW |
179.5000 KRW |
178.7000 KRW |
| 2025-04-03 |
175.2377 KRW |
3,320,093.4353 STEEM |
177.0000 KRW |
169.0000 KRW |
181.6000 KRW |
175.5000 KRW |
| 2025-04-02 |
184.0257 KRW |
4,269,670.3110 STEEM |
190.3000 KRW |
174.8000 KRW |
190.3000 KRW |
176.1000 KRW |
| 2025-04-01 |
190.3426 KRW |
3,027,288.8367 STEEM |
189.5000 KRW |
188.1000 KRW |
192.7000 KRW |
190.3000 KRW |
| 2025-03-31 |
189.9363 KRW |
3,681,441.0698 STEEM |
192.6000 KRW |
185.6000 KRW |
193.8000 KRW |
189.9000 KRW |
| 2025-03-30 |
192.7573 KRW |
2,480,093.7720 STEEM |
190.3000 KRW |
187.3000 KRW |
197.0000 KRW |
193.6000 KRW |
| 2025-03-29 |
192.6712 KRW |
3,507,856.9801 STEEM |
195.0000 KRW |
187.4000 KRW |
197.8000 KRW |
187.8000 KRW |
| 2025-03-28 |
198.6518 KRW |
5,534,880.0953 STEEM |
205.8000 KRW |
192.7000 KRW |
205.8000 KRW |
195.0000 KRW |
| 2025-03-27 |
206.7675 KRW |
3,340,214.2333 STEEM |
206.7000 KRW |
204.7000 KRW |
209.0000 KRW |
206.6000 KRW |
| 2025-03-26 |
208.4631 KRW |
8,309,968.9776 STEEM |
210.7000 KRW |
205.4000 KRW |
211.8000 KRW |
209.0000 KRW |
| 2025-03-25 |
218.4896 KRW |
113,054,274.7073 STEEM |
204.0000 KRW |
203.7000 KRW |
234.5000 KRW |
210.3000 KRW |
| 2025-03-24 |
199.6880 KRW |
4,969,081.8207 STEEM |
198.9000 KRW |
192.8000 KRW |
204.7000 KRW |
204.0000 KRW |
| 2025-03-23 |
200.0154 KRW |
2,402,397.4923 STEEM |
200.4000 KRW |
198.3000 KRW |
202.6000 KRW |
198.5000 KRW |