Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
112.0136 KRW |
2,713,167.1019 STEEM |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2026-01-08 |
113.9760 KRW |
37,403,893.1116 STEEM |
108.0000 KRW |
107.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2026-01-07 |
109.0466 KRW |
12,332,292.4872 STEEM |
108.0000 KRW |
106.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2026-01-06 |
106.3479 KRW |
3,570,609.1615 STEEM |
105.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2026-01-05 |
102.8722 KRW |
2,056,253.5227 STEEM |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-04 |
100.9493 KRW |
1,219,810.1443 STEEM |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-01-03 |
98.2237 KRW |
2,501,237.6674 STEEM |
98.4000 KRW |
96.8000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2026-01-02 |
96.5237 KRW |
2,089,831.4876 STEEM |
96.5000 KRW |
95.4000 KRW |
97.7000 KRW |
97.5000 KRW |
| 2026-01-01 |
95.7627 KRW |
3,901,291.6754 STEEM |
95.4000 KRW |
94.8000 KRW |
96.8000 KRW |
96.8000 KRW |
| 2025-12-31 |
97.4407 KRW |
5,760,538.3262 STEEM |
100.0000 KRW |
94.5000 KRW |
101.0000 KRW |
95.4000 KRW |
| 2025-12-30 |
101.7766 KRW |
3,091,680.0842 STEEM |
105.0000 KRW |
99.7000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2025-12-29 |
101.2614 KRW |
8,732,885.4840 STEEM |
102.0000 KRW |
99.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-28 |
103.7590 KRW |
28,121,466.0230 STEEM |
99.8000 KRW |
99.5000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2025-12-27 |
96.2700 KRW |
8,626,917.2558 STEEM |
94.1000 KRW |
92.4000 KRW |
98.7000 KRW |
98.1000 KRW |
| 2025-12-26 |
95.0559 KRW |
3,262,425.9529 STEEM |
95.4000 KRW |
93.2000 KRW |
96.6000 KRW |
94.3000 KRW |
| 2025-12-25 |
99.4319 KRW |
41,081,890.3852 STEEM |
95.0000 KRW |
95.0000 KRW |
103.0000 KRW |
98.7000 KRW |
| 2025-12-24 |
93.1792 KRW |
1,283,266.1341 STEEM |
95.4000 KRW |
91.8000 KRW |
95.4000 KRW |
94.9000 KRW |
| 2025-12-23 |
94.0397 KRW |
811,425.7181 STEEM |
95.7000 KRW |
93.2000 KRW |
95.7000 KRW |
93.6000 KRW |
| 2025-12-22 |
95.5723 KRW |
3,828,055.0721 STEEM |
94.2000 KRW |
93.1000 KRW |
98.0000 KRW |
94.0000 KRW |
| 2025-12-21 |
95.5651 KRW |
2,141,790.2606 STEEM |
96.0000 KRW |
93.2000 KRW |
97.3000 KRW |
93.2000 KRW |
| 2025-12-20 |
95.9294 KRW |
1,372,520.5654 STEEM |
95.9000 KRW |
95.1000 KRW |
97.1000 KRW |
96.1000 KRW |
| 2025-12-19 |
92.2183 KRW |
5,263,803.1137 STEEM |
91.0000 KRW |
89.0000 KRW |
96.5000 KRW |
95.9000 KRW |
| 2025-12-18 |
97.7119 KRW |
65,506,626.7463 STEEM |
93.5000 KRW |
90.1000 KRW |
107.0000 KRW |
91.2000 KRW |
| 2025-12-17 |
96.5380 KRW |
1,068,574.9543 STEEM |
98.3000 KRW |
94.2000 KRW |
99.3000 KRW |
94.2000 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 |