Crypto exchange UpBit

Market Steem (STEEM) / KRW

Identifier on UpBit: KRW-STEEM
Price
Date Price Volume Open Low High Close
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
2025-03-22 200.3944 KRW 3,435,148.4754 STEEM 197.9000 KRW 196.3000 KRW 205.0000 KRW 201.7000 KRW
2025-03-21 201.8753 KRW 3,478,228.2009 STEEM 206.2000 KRW 197.8000 KRW 207.1000 KRW 199.9000 KRW
2025-03-20 205.1863 KRW 3,727,024.1615 STEEM 206.5000 KRW 202.4000 KRW 208.5000 KRW 205.7000 KRW
2025-03-19 204.0470 KRW 9,456,105.9237 STEEM 203.5000 KRW 200.4000 KRW 210.9000 KRW 204.3000 KRW
2025-03-18 198.0901 KRW 11,948,903.9060 STEEM 197.3000 KRW 193.6000 KRW 203.9000 KRW 199.7000 KRW
2025-03-17 195.0934 KRW 3,946,789.8688 STEEM 191.4000 KRW 190.7000 KRW 198.0000 KRW 196.4000 KRW
2025-03-16 194.0556 KRW 2,177,037.4485 STEEM 194.6000 KRW 190.5000 KRW 196.9000 KRW 191.5000 KRW
2025-03-15 193.5008 KRW 1,216,467.7922 STEEM 193.4000 KRW 191.8000 KRW 196.4000 KRW 195.5000 KRW
2025-03-14 191.9442 KRW 2,323,757.9336 STEEM 190.3000 KRW 188.7000 KRW 196.0000 KRW 193.7000 KRW
2025-03-13 190.8517 KRW 2,814,161.7437 STEEM 191.5000 KRW 187.0000 KRW 194.8000 KRW 189.6000 KRW
2025-03-12 188.7302 KRW 2,788,250.8985 STEEM 187.5000 KRW 181.7000 KRW 194.8000 KRW 190.8000 KRW
2025-03-11 180.7452 KRW 4,824,633.1232 STEEM 181.4000 KRW 171.0000 KRW 190.6000 KRW 190.2000 KRW
2025-03-10 188.4027 KRW 4,831,045.3855 STEEM 187.0000 KRW 178.7000 KRW 196.6000 KRW 183.5000 KRW
2025-03-09 195.8297 KRW 5,296,589.1465 STEEM 207.0000 KRW 184.6000 KRW 207.9000 KRW 189.1000 KRW
2025-03-08 206.6328 KRW 1,947,773.2237 STEEM 208.6000 KRW 204.0000 KRW 209.9000 KRW 208.0000 KRW
2025-03-07 210.9692 KRW 4,866,822.5225 STEEM 211.3000 KRW 201.4000 KRW 216.2000 KRW 209.6000 KRW
2025-03-06 214.2407 KRW 4,315,565.9243 STEEM 214.6000 KRW 207.3000 KRW 218.8000 KRW 209.0000 KRW
2025-03-05 210.9665 KRW 4,618,526.9725 STEEM 209.0000 KRW 205.7000 KRW 216.4000 KRW 214.5000 KRW
2025-03-04 203.3733 KRW 13,027,361.1808 STEEM 214.4000 KRW 192.9000 KRW 216.9000 KRW 205.8000 KRW
2025-03-03 236.8130 KRW 21,495,804.7741 STEEM 240.2000 KRW 210.4000 KRW 247.6000 KRW 210.4000 KRW
2025-03-02 231.9789 KRW 27,460,751.6416 STEEM 227.1000 KRW 224.0000 KRW 239.2000 KRW 238.7000 KRW
2025-03-01 226.5009 KRW 14,411,505.3822 STEEM 222.7000 KRW 219.6000 KRW 235.2000 KRW 226.5000 KRW
2025-02-28 215.1988 KRW 7,386,881.9809 STEEM 223.9000 KRW 207.6000 KRW 225.5000 KRW 222.9000 KRW
2025-02-27 223.2664 KRW 3,703,726.0139 STEEM 219.5000 KRW 216.3000 KRW 227.0000 KRW 226.0000 KRW
2025-02-26 220.7749 KRW 5,016,470.9679 STEEM 224.1000 KRW 213.4000 KRW 225.0000 KRW 219.3000 KRW
2025-02-25 216.9090 KRW 12,816,068.0424 STEEM 223.0000 KRW 208.2000 KRW 227.3000 KRW 224.4000 KRW
2025-02-24 236.3584 KRW 8,859,425.3885 STEEM 251.8000 KRW 219.3000 KRW 251.8000 KRW 220.7000 KRW
2025-02-23 252.3385 KRW 4,047,766.3308 STEEM 256.4000 KRW 248.0000 KRW 256.5000 KRW 253.1000 KRW
2025-02-22 251.6078 KRW 5,484,008.6822 STEEM 247.2000 KRW 245.0000 KRW 256.3000 KRW 255.7000 KRW
2025-02-21 253.2826 KRW 6,609,672.6633 STEEM 256.8000 KRW 243.5000 KRW 260.5000 KRW 247.9000 KRW
2025-02-20 255.9259 KRW 4,929,807.5989 STEEM 257.6000 KRW 252.5000 KRW 260.7000 KRW 258.2000 KRW
2025-02-19 253.5160 KRW 4,395,892.4825 STEEM 251.0000 KRW 248.2000 KRW 257.6000 KRW 254.7000 KRW
2025-02-18 257.2972 KRW 12,883,327.8708 STEEM 262.4000 KRW 245.0000 KRW 271.2000 KRW 252.3000 KRW
2025-02-17 266.1754 KRW 32,294,468.0928 STEEM 273.9000 KRW 258.0000 KRW 277.5000 KRW 264.2000 KRW
2025-02-16 291.1787 KRW 140,049,820.4703 STEEM 261.1000 KRW 258.5000 KRW 317.5000 KRW 272.4000 KRW
2025-02-15 266.3761 KRW 8,342,996.4544 STEEM 267.9000 KRW 260.0000 KRW 272.7000 KRW 260.0000 KRW
2025-02-14 266.9416 KRW 4,126,816.4330 STEEM 267.2000 KRW 263.5000 KRW 271.6000 KRW 268.4000 KRW
2025-02-13 268.5729 KRW 5,603,162.3679 STEEM 271.7000 KRW 263.4000 KRW 275.0000 KRW 268.2000 KRW
2025-02-12 266.6283 KRW 17,586,089.6099 STEEM 267.0000 KRW 254.9000 KRW 282.9000 KRW 272.5000 KRW
2025-02-11 276.8495 KRW 10,201,294.8184 STEEM 272.5000 KRW 266.6000 KRW 284.1000 KRW 268.2000 KRW
2025-02-10 274.8893 KRW 32,363,875.0650 STEEM 274.5000 KRW 265.1000 KRW 287.6000 KRW 271.7000 KRW
2025-02-09 295.4414 KRW 172,565,960.4050 STEEM 265.8000 KRW 263.1000 KRW 329.2000 KRW 275.6000 KRW
2025-02-08 257.4354 KRW 3,393,902.5548 STEEM 254.9000 KRW 252.0000 KRW 265.9000 KRW 265.6000 KRW
2025-02-07 258.0615 KRW 5,075,662.0287 STEEM 255.8000 KRW 247.9000 KRW 268.3000 KRW 254.3000 KRW
2025-02-06 264.4156 KRW 3,900,204.3207 STEEM 269.0000 KRW 255.1000 KRW 272.0000 KRW 256.9000 KRW
2025-02-05 277.0662 KRW 14,008,440.3684 STEEM 271.5000 KRW 267.0000 KRW 289.1000 KRW 267.3000 KRW
2025-02-04 277.6070 KRW 24,915,182.5716 STEEM 277.5000 KRW 259.9000 KRW 289.7000 KRW 271.3000 KRW