Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
183.6209 KRW |
2,313,370.3277 STEEM |
184.0000 KRW |
180.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-08-11 |
187.9003 KRW |
2,817,050.9900 STEEM |
190.0000 KRW |
183.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2025-08-10 |
190.4040 KRW |
2,264,115.4775 STEEM |
193.0000 KRW |
187.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2025-08-09 |
191.2355 KRW |
2,872,420.2284 STEEM |
188.0000 KRW |
188.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-08-08 |
186.8399 KRW |
2,914,979.0475 STEEM |
186.0000 KRW |
185.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-08-07 |
181.7088 KRW |
2,451,933.5546 STEEM |
180.0000 KRW |
178.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-08-06 |
179.6291 KRW |
1,821,517.3867 STEEM |
182.0000 KRW |
177.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-08-05 |
186.3890 KRW |
4,405,654.2242 STEEM |
188.0000 KRW |
176.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2025-08-04 |
183.8724 KRW |
1,932,973.1162 STEEM |
182.0000 KRW |
181.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-08-03 |
180.9846 KRW |
1,707,729.8353 STEEM |
179.0000 KRW |
177.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-08-02 |
181.1521 KRW |
2,273,689.3179 STEEM |
183.0000 KRW |
177.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2025-08-01 |
184.5574 KRW |
4,092,091.2039 STEEM |
187.9000 KRW |
180.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2025-07-31 |
194.2360 KRW |
5,401,674.0388 STEEM |
196.0000 KRW |
189.3000 KRW |
198.0000 KRW |
190.0000 KRW |
| 2025-07-30 |
192.0241 KRW |
4,958,320.8068 STEEM |
193.6000 KRW |
190.0000 KRW |
194.5000 KRW |
194.0000 KRW |
| 2025-07-29 |
194.7516 KRW |
4,473,685.2282 STEEM |
195.3000 KRW |
190.1000 KRW |
199.9000 KRW |
192.0000 KRW |
| 2025-07-28 |
202.4326 KRW |
5,332,065.0957 STEEM |
203.9000 KRW |
195.2000 KRW |
207.3000 KRW |
195.4000 KRW |
| 2025-07-27 |
202.6228 KRW |
3,371,863.4337 STEEM |
200.1000 KRW |
199.5000 KRW |
204.7000 KRW |
203.9000 KRW |
| 2025-07-26 |
199.9610 KRW |
2,524,621.0711 STEEM |
201.3000 KRW |
198.4000 KRW |
201.7000 KRW |
200.0000 KRW |
| 2025-07-25 |
198.4241 KRW |
9,313,855.0280 STEEM |
197.7000 KRW |
192.9000 KRW |
204.4000 KRW |
200.3000 KRW |
| 2025-07-24 |
201.4925 KRW |
12,621,541.1553 STEEM |
206.1000 KRW |
190.6000 KRW |
213.0000 KRW |
199.0000 KRW |
| 2025-07-23 |
223.1323 KRW |
56,209,616.0222 STEEM |
219.6000 KRW |
200.3000 KRW |
237.7000 KRW |
208.1000 KRW |
| 2025-07-22 |
221.8637 KRW |
58,050,399.4047 STEEM |
216.5000 KRW |
209.6000 KRW |
232.1000 KRW |
218.0000 KRW |
| 2025-07-21 |
215.2581 KRW |
5,246,615.3867 STEEM |
212.8000 KRW |
209.6000 KRW |
217.8000 KRW |
216.0000 KRW |
| 2025-07-20 |
211.0542 KRW |
6,576,928.1376 STEEM |
207.4000 KRW |
207.0000 KRW |
215.2000 KRW |
211.2000 KRW |
| 2025-07-19 |
206.0466 KRW |
5,193,043.3767 STEEM |
206.4000 KRW |
202.0000 KRW |
210.0000 KRW |
207.6000 KRW |
| 2025-07-18 |
206.2585 KRW |
9,187,308.8296 STEEM |
203.2000 KRW |
200.8000 KRW |
214.4000 KRW |
205.8000 KRW |
| 2025-07-17 |
201.7626 KRW |
4,605,914.1202 STEEM |
203.5000 KRW |
198.9000 KRW |
204.3000 KRW |
199.7000 KRW |
| 2025-07-16 |
201.6157 KRW |
4,816,443.7635 STEEM |
200.3000 KRW |
198.1000 KRW |
204.8000 KRW |
203.9000 KRW |
| 2025-07-15 |
196.2877 KRW |
6,517,977.4915 STEEM |
197.9000 KRW |
190.4000 KRW |
202.6000 KRW |
200.6000 KRW |
| 2025-07-14 |
199.3060 KRW |
6,031,251.7581 STEEM |
197.8000 KRW |
196.0000 KRW |
205.0000 KRW |
196.0000 KRW |
| 2025-07-13 |
194.1837 KRW |
6,092,839.6598 STEEM |
193.9000 KRW |
190.0000 KRW |
200.7000 KRW |
197.5000 KRW |
| 2025-07-12 |
202.1871 KRW |
48,393,269.3969 STEEM |
190.1000 KRW |
187.1000 KRW |
218.2000 KRW |
193.9000 KRW |
| 2025-07-11 |
190.3244 KRW |
6,924,163.1920 STEEM |
186.1000 KRW |
184.1000 KRW |
194.1000 KRW |
188.2000 KRW |
| 2025-07-10 |
182.4565 KRW |
3,844,783.1172 STEEM |
182.1000 KRW |
180.8000 KRW |
185.1000 KRW |
185.1000 KRW |
| 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 |