Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
180.3612 KRW |
3,290,039.6997 STEEM |
178.7000 KRW |
178.0000 KRW |
183.3000 KRW |
182.5000 KRW |
| 2025-07-08 |
179.8704 KRW |
8,476,057.5893 STEEM |
177.0000 KRW |
175.7000 KRW |
183.8000 KRW |
179.5000 KRW |
| 2025-07-07 |
176.5662 KRW |
4,836,357.6700 STEEM |
174.5000 KRW |
173.1000 KRW |
180.4000 KRW |
176.0000 KRW |
| 2025-07-06 |
173.6636 KRW |
1,464,036.5971 STEEM |
174.3000 KRW |
171.0000 KRW |
176.1000 KRW |
175.5000 KRW |
| 2025-07-05 |
174.5796 KRW |
1,816,770.5679 STEEM |
173.9000 KRW |
171.2000 KRW |
178.0000 KRW |
173.2000 KRW |
| 2025-07-04 |
176.4698 KRW |
3,931,534.1982 STEEM |
178.0000 KRW |
173.2000 KRW |
179.5000 KRW |
173.5000 KRW |
| 2025-07-03 |
180.2628 KRW |
4,754,429.5510 STEEM |
177.8000 KRW |
176.9000 KRW |
183.7000 KRW |
179.3000 KRW |
| 2025-07-02 |
176.7659 KRW |
9,886,733.0168 STEEM |
167.4000 KRW |
166.4000 KRW |
185.0000 KRW |
179.2000 KRW |
| 2025-07-01 |
171.4747 KRW |
3,046,608.0339 STEEM |
175.0000 KRW |
165.9000 KRW |
178.2000 KRW |
167.2000 KRW |
| 2025-06-30 |
176.2081 KRW |
2,787,947.5196 STEEM |
178.6000 KRW |
173.7000 KRW |
179.7000 KRW |
175.1000 KRW |
| 2025-06-29 |
176.5611 KRW |
3,922,605.7103 STEEM |
173.0000 KRW |
170.1000 KRW |
181.1000 KRW |
177.6000 KRW |
| 2025-06-28 |
170.3673 KRW |
1,061,634.3586 STEEM |
170.7000 KRW |
169.1000 KRW |
172.7000 KRW |
172.5000 KRW |
| 2025-06-27 |
169.4044 KRW |
1,230,701.7384 STEEM |
169.0000 KRW |
168.3000 KRW |
172.0000 KRW |
169.3000 KRW |
| 2025-06-26 |
171.7411 KRW |
1,317,925.9678 STEEM |
172.1000 KRW |
168.6000 KRW |
176.0000 KRW |
169.9000 KRW |
| 2025-06-25 |
175.3089 KRW |
2,686,697.2660 STEEM |
174.6000 KRW |
171.8000 KRW |
178.0000 KRW |
173.5000 KRW |
| 2025-06-24 |
173.9068 KRW |
2,664,583.7859 STEEM |
171.4000 KRW |
170.4000 KRW |
177.0000 KRW |
174.5000 KRW |
| 2025-06-23 |
162.7224 KRW |
1,459,010.2478 STEEM |
159.8000 KRW |
159.5000 KRW |
167.2000 KRW |
167.2000 KRW |
| 2025-06-22 |
163.3599 KRW |
4,933,346.0138 STEEM |
164.0000 KRW |
156.8000 KRW |
168.0000 KRW |
157.3000 KRW |
| 2025-06-21 |
169.0446 KRW |
2,068,356.5857 STEEM |
169.4000 KRW |
164.9000 KRW |
172.0000 KRW |
165.7000 KRW |
| 2025-06-20 |
171.8525 KRW |
2,589,906.3228 STEEM |
173.5000 KRW |
167.0000 KRW |
178.0000 KRW |
170.3000 KRW |
| 2025-06-19 |
173.0169 KRW |
1,193,597.2002 STEEM |
173.6000 KRW |
170.7000 KRW |
175.0000 KRW |
172.2000 KRW |
| 2025-06-18 |
172.8834 KRW |
1,066,578.7908 STEEM |
173.3000 KRW |
170.3000 KRW |
174.5000 KRW |
171.4000 KRW |
| 2025-06-17 |
174.4814 KRW |
1,279,935.2276 STEEM |
176.4000 KRW |
170.9000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2025-06-16 |
180.0114 KRW |
1,140,404.5651 STEEM |
178.7000 KRW |
176.4000 KRW |
182.2000 KRW |
181.3000 KRW |
| 2025-06-15 |
178.7864 KRW |
959,412.6104 STEEM |
178.1000 KRW |
176.9000 KRW |
180.8000 KRW |
179.0000 KRW |
| 2025-06-14 |
179.2199 KRW |
1,773,940.4556 STEEM |
177.6000 KRW |
176.6000 KRW |
181.2000 KRW |
176.6000 KRW |
| 2025-06-13 |
174.3588 KRW |
3,683,070.3045 STEEM |
180.1000 KRW |
170.7000 KRW |
180.1000 KRW |
178.2000 KRW |
| 2025-06-12 |
186.2807 KRW |
2,547,606.7908 STEEM |
190.6000 KRW |
181.9000 KRW |
191.7000 KRW |
183.4000 KRW |
| 2025-06-11 |
193.0938 KRW |
1,271,463.3233 STEEM |
194.0000 KRW |
191.1000 KRW |
194.9000 KRW |
191.1000 KRW |
| 2025-06-10 |
191.2040 KRW |
1,090,589.2379 STEEM |
190.0000 KRW |
189.7000 KRW |
193.7000 KRW |
193.7000 KRW |
| 2025-06-09 |
186.7221 KRW |
1,510,765.6889 STEEM |
186.2000 KRW |
183.4000 KRW |
190.0000 KRW |
189.9000 KRW |
| 2025-06-08 |
187.7506 KRW |
1,608,573.7535 STEEM |
187.9000 KRW |
185.6000 KRW |
189.8000 KRW |
187.7000 KRW |
| 2025-06-07 |
186.1431 KRW |
526,008.5971 STEEM |
183.5000 KRW |
182.9000 KRW |
188.0000 KRW |
187.7000 KRW |
| 2025-06-06 |
184.2025 KRW |
1,847,388.2955 STEEM |
181.0000 KRW |
179.2000 KRW |
189.3000 KRW |
182.8000 KRW |
| 2025-06-05 |
185.5404 KRW |
2,841,219.8900 STEEM |
189.6000 KRW |
178.3000 KRW |
190.4000 KRW |
180.9000 KRW |
| 2025-06-04 |
193.6089 KRW |
1,121,853.9641 STEEM |
195.2000 KRW |
190.1000 KRW |
196.8000 KRW |
190.3000 KRW |
| 2025-06-03 |
196.3734 KRW |
1,467,947.2704 STEEM |
196.1000 KRW |
194.0000 KRW |
199.7000 KRW |
195.6000 KRW |
| 2025-06-02 |
191.7659 KRW |
1,909,019.0413 STEEM |
191.6000 KRW |
189.0000 KRW |
196.4000 KRW |
195.8000 KRW |
| 2025-06-01 |
188.7192 KRW |
1,017,673.3724 STEEM |
191.7000 KRW |
186.0000 KRW |
191.7000 KRW |
189.1000 KRW |
| 2025-05-31 |
186.5357 KRW |
2,682,723.0639 STEEM |
187.7000 KRW |
182.9000 KRW |
193.8000 KRW |
192.1000 KRW |
| 2025-05-30 |
193.8833 KRW |
5,286,137.7214 STEEM |
199.7000 KRW |
188.0000 KRW |
200.8000 KRW |
189.4000 KRW |
| 2025-05-29 |
200.9057 KRW |
1,635,315.1827 STEEM |
200.8000 KRW |
198.9000 KRW |
203.3000 KRW |
200.9000 KRW |
| 2025-05-28 |
202.3091 KRW |
2,368,907.0308 STEEM |
204.3000 KRW |
199.0000 KRW |
205.2000 KRW |
201.0000 KRW |
| 2025-05-27 |
202.4220 KRW |
2,390,840.3933 STEEM |
201.7000 KRW |
199.4000 KRW |
205.4000 KRW |
205.2000 KRW |
| 2025-05-26 |
203.3893 KRW |
1,663,901.3485 STEEM |
202.5000 KRW |
200.0000 KRW |
205.1000 KRW |
200.1000 KRW |
| 2025-05-25 |
202.2906 KRW |
3,656,568.1118 STEEM |
207.3000 KRW |
198.4000 KRW |
207.8000 KRW |
203.3000 KRW |
| 2025-05-24 |
208.4558 KRW |
2,309,374.2351 STEEM |
204.2000 KRW |
203.2000 KRW |
210.5000 KRW |
207.1000 KRW |
| 2025-05-23 |
214.7109 KRW |
3,434,866.5566 STEEM |
218.1000 KRW |
206.3000 KRW |
220.0000 KRW |
210.5000 KRW |
| 2025-05-22 |
215.4421 KRW |
2,885,758.5507 STEEM |
211.3000 KRW |
210.8000 KRW |
218.6000 KRW |
217.7000 KRW |
| 2025-05-21 |
209.6301 KRW |
2,601,510.9462 STEEM |
210.7000 KRW |
205.8000 KRW |
213.0000 KRW |
209.7000 KRW |