Identifier on UpBit: KRW-STEEM
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 |