Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
172.0088 KRW |
3,572,253.7177 STEEM |
168.0000 KRW |
167.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-09-30 |
167.3115 KRW |
2,845,609.1602 STEEM |
168.0000 KRW |
165.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2025-09-29 |
167.9376 KRW |
1,948,417.9293 STEEM |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-28 |
167.4232 KRW |
1,916,202.6766 STEEM |
169.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-27 |
169.4595 KRW |
816,995.8729 STEEM |
171.0000 KRW |
168.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-09-26 |
168.0044 KRW |
2,287,813.7757 STEEM |
167.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-25 |
170.1203 KRW |
4,115,422.0015 STEEM |
174.0000 KRW |
166.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2025-09-24 |
174.5237 KRW |
1,442,031.8032 STEEM |
175.0000 KRW |
172.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-09-23 |
173.5290 KRW |
2,644,918.3696 STEEM |
174.0000 KRW |
170.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-09-22 |
175.5101 KRW |
6,790,200.7718 STEEM |
182.0000 KRW |
171.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2025-09-21 |
183.3982 KRW |
2,267,824.9655 STEEM |
186.0000 KRW |
181.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2025-09-20 |
184.9638 KRW |
1,361,188.3746 STEEM |
184.0000 KRW |
184.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-09-19 |
187.1948 KRW |
1,688,877.1330 STEEM |
189.0000 KRW |
184.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2025-09-18 |
188.8257 KRW |
1,728,157.0154 STEEM |
189.0000 KRW |
187.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-09-17 |
184.4133 KRW |
1,392,956.0381 STEEM |
185.0000 KRW |
182.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-09-16 |
181.8926 KRW |
1,331,626.8470 STEEM |
183.0000 KRW |
181.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-15 |
186.1049 KRW |
2,473,409.8066 STEEM |
187.0000 KRW |
182.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-09-14 |
189.8162 KRW |
1,477,592.7137 STEEM |
192.0000 KRW |
186.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-09-13 |
190.3613 KRW |
2,606,402.7195 STEEM |
189.0000 KRW |
188.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-09-12 |
187.1285 KRW |
1,487,668.9849 STEEM |
188.0000 KRW |
186.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-09-11 |
186.2127 KRW |
1,114,031.7961 STEEM |
187.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-09-10 |
186.4110 KRW |
1,485,737.8828 STEEM |
185.0000 KRW |
185.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-09-09 |
186.3145 KRW |
1,944,944.4028 STEEM |
186.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-09-08 |
184.0669 KRW |
1,705,216.8095 STEEM |
183.0000 KRW |
182.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-09-07 |
183.0534 KRW |
888,944.6419 STEEM |
181.0000 KRW |
181.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-06 |
181.7867 KRW |
690,612.0151 STEEM |
183.0000 KRW |
180.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-09-05 |
181.1889 KRW |
2,922,694.6878 STEEM |
180.0000 KRW |
179.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-09-04 |
179.9702 KRW |
1,836,736.3842 STEEM |
182.0000 KRW |
178.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-09-03 |
180.9732 KRW |
1,275,901.5252 STEEM |
180.0000 KRW |
179.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-02 |
178.6370 KRW |
2,489,350.2133 STEEM |
178.0000 KRW |
177.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-09-01 |
179.6065 KRW |
4,353,568.5372 STEEM |
181.0000 KRW |
176.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2025-08-31 |
182.4130 KRW |
5,027,492.1419 STEEM |
182.0000 KRW |
180.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-08-30 |
181.2251 KRW |
1,977,699.5858 STEEM |
182.0000 KRW |
179.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-08-29 |
182.5525 KRW |
7,473,237.2104 STEEM |
188.0000 KRW |
178.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2025-08-28 |
184.4173 KRW |
6,702,612.7466 STEEM |
185.0000 KRW |
182.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-08-27 |
184.7564 KRW |
8,437,071.7726 STEEM |
186.0000 KRW |
182.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-08-26 |
180.8297 KRW |
14,867,340.2760 STEEM |
182.0000 KRW |
177.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-08-25 |
196.4869 KRW |
80,061,762.3870 STEEM |
187.0000 KRW |
184.0000 KRW |
211.0000 KRW |
184.0000 KRW |
| 2025-08-24 |
186.5884 KRW |
2,518,055.1770 STEEM |
188.0000 KRW |
183.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-08-23 |
189.4895 KRW |
2,666,188.5513 STEEM |
190.0000 KRW |
187.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-08-22 |
183.6816 KRW |
4,397,224.7465 STEEM |
182.0000 KRW |
176.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-08-21 |
183.8864 KRW |
2,490,862.0117 STEEM |
185.0000 KRW |
180.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-08-20 |
179.7106 KRW |
3,502,961.1513 STEEM |
176.0000 KRW |
176.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-08-19 |
180.4792 KRW |
2,729,892.8585 STEEM |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2025-08-18 |
182.9013 KRW |
3,764,005.1844 STEEM |
188.0000 KRW |
180.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-08-17 |
189.4211 KRW |
2,154,136.2952 STEEM |
191.0000 KRW |
187.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-08-16 |
188.1868 KRW |
4,818,651.7412 STEEM |
186.0000 KRW |
185.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-08-15 |
183.6930 KRW |
4,127,919.1577 STEEM |
181.0000 KRW |
179.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-08-14 |
184.9884 KRW |
4,456,553.5081 STEEM |
190.0000 KRW |
179.0000 KRW |
192.0000 KRW |
179.0000 KRW |
| 2025-08-13 |
189.7536 KRW |
3,163,697.0663 STEEM |
189.0000 KRW |
188.0000 KRW |
192.0000 KRW |
189.0000 KRW |