Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
147.8609 KRW |
4,164,186.3248 STEEM |
149.0000 KRW |
143.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-10-15 |
150.6076 KRW |
4,125,101.9714 STEEM |
151.0000 KRW |
147.0000 KRW |
155.0000 KRW |
148.0000 KRW |
| 2025-10-14 |
150.2552 KRW |
4,191,991.5240 STEEM |
156.0000 KRW |
146.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-10-13 |
151.2398 KRW |
3,498,542.8683 STEEM |
149.0000 KRW |
147.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-10-12 |
144.7112 KRW |
3,145,994.5325 STEEM |
142.0000 KRW |
137.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-10-11 |
140.2075 KRW |
7,638,462.7604 STEEM |
138.0000 KRW |
134.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-10-10 |
172.0411 KRW |
2,385,169.6859 STEEM |
173.0000 KRW |
168.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-10-09 |
174.4407 KRW |
3,021,722.7567 STEEM |
176.0000 KRW |
172.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-10-08 |
173.6816 KRW |
2,068,984.1037 STEEM |
171.0000 KRW |
171.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-07 |
173.9282 KRW |
2,228,313.8333 STEEM |
177.0000 KRW |
170.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2025-10-06 |
176.3029 KRW |
1,570,305.7586 STEEM |
175.0000 KRW |
175.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-10-05 |
175.5981 KRW |
1,340,973.5528 STEEM |
174.0000 KRW |
173.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2025-10-04 |
175.9348 KRW |
1,824,091.4721 STEEM |
178.0000 KRW |
173.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-10-03 |
177.3692 KRW |
1,680,032.8251 STEEM |
177.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-10-02 |
177.0180 KRW |
3,387,222.1003 STEEM |
176.0000 KRW |
175.0000 KRW |
180.0000 KRW |
175.0000 KRW |