Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
267.1317 KRW |
38,200,553.6018 STEEM |
274.2000 KRW |
226.1000 KRW |
301.6000 KRW |
281.0000 KRW |
| 2025-02-02 |
290.5000 KRW |
13,358,059.7912 STEEM |
303.4000 KRW |
263.0000 KRW |
309.0000 KRW |
272.8000 KRW |
| 2025-02-01 |
315.5372 KRW |
7,098,158.3359 STEEM |
314.1000 KRW |
305.0000 KRW |
320.9000 KRW |
305.8000 KRW |
| 2025-01-31 |
314.5841 KRW |
9,301,601.2846 STEEM |
316.1000 KRW |
309.0000 KRW |
322.3000 KRW |
313.1000 KRW |
| 2025-01-30 |
318.5942 KRW |
6,620,395.1773 STEEM |
315.4000 KRW |
313.1000 KRW |
322.4000 KRW |
319.2000 KRW |
| 2025-01-29 |
317.1404 KRW |
6,069,180.8706 STEEM |
316.5000 KRW |
310.0000 KRW |
323.2000 KRW |
315.3000 KRW |
| 2025-01-28 |
320.2090 KRW |
8,730,275.7718 STEEM |
324.6000 KRW |
311.0000 KRW |
327.9000 KRW |
317.4000 KRW |
| 2025-01-27 |
340.0825 KRW |
46,269,368.8386 STEEM |
339.9000 KRW |
318.6000 KRW |
352.8000 KRW |
320.7000 KRW |
| 2025-01-26 |
344.3696 KRW |
39,210,856.8566 STEEM |
339.6000 KRW |
331.9000 KRW |
357.5000 KRW |
349.0000 KRW |
| 2025-01-25 |
351.3471 KRW |
72,190,186.1253 STEEM |
350.0000 KRW |
331.8000 KRW |
377.9000 KRW |
340.0000 KRW |
| 2025-01-24 |
349.2462 KRW |
219,819,182.9970 STEEM |
318.7000 KRW |
309.0000 KRW |
375.0000 KRW |
354.6000 KRW |
| 2025-01-23 |
319.3163 KRW |
8,455,215.2740 STEEM |
322.7000 KRW |
312.1000 KRW |
327.3000 KRW |
312.9000 KRW |
| 2025-01-22 |
323.8419 KRW |
5,294,314.2755 STEEM |
328.5000 KRW |
320.4000 KRW |
330.9000 KRW |
321.8000 KRW |
| 2025-01-21 |
329.4789 KRW |
9,095,126.5347 STEEM |
331.0000 KRW |
321.0000 KRW |
337.9000 KRW |
332.0000 KRW |
| 2025-01-20 |
336.2010 KRW |
10,502,799.5951 STEEM |
330.7000 KRW |
322.0000 KRW |
352.0000 KRW |
333.6000 KRW |
| 2025-01-19 |
346.6518 KRW |
14,536,162.7583 STEEM |
360.3000 KRW |
330.4000 KRW |
364.5000 KRW |
334.8000 KRW |
| 2025-01-18 |
370.1335 KRW |
16,299,364.9798 STEEM |
382.7000 KRW |
355.3000 KRW |
388.8000 KRW |
357.7000 KRW |
| 2025-01-17 |
378.9676 KRW |
12,612,357.9427 STEEM |
374.6000 KRW |
373.0000 KRW |
385.0000 KRW |
383.8000 KRW |
| 2025-01-16 |
387.3799 KRW |
51,265,051.7562 STEEM |
383.3000 KRW |
370.2000 KRW |
400.9000 KRW |
380.6000 KRW |
| 2025-01-15 |
376.9692 KRW |
22,724,700.9258 STEEM |
390.9000 KRW |
363.3000 KRW |
392.0000 KRW |
381.8000 KRW |
| 2025-01-14 |
388.5494 KRW |
16,965,704.1049 STEEM |
389.3000 KRW |
376.7000 KRW |
401.0000 KRW |
392.1000 KRW |
| 2025-01-13 |
385.2281 KRW |
27,056,469.6629 STEEM |
405.1000 KRW |
368.0000 KRW |
407.3000 KRW |
375.7000 KRW |
| 2025-01-12 |
410.8994 KRW |
33,512,226.2951 STEEM |
422.3000 KRW |
399.8000 KRW |
423.2000 KRW |
401.9000 KRW |
| 2025-01-11 |
432.5353 KRW |
112,950,158.4445 STEEM |
415.0000 KRW |
411.2000 KRW |
474.7000 KRW |
424.2000 KRW |
| 2025-01-10 |
418.3343 KRW |
79,235,718.4246 STEEM |
440.4000 KRW |
401.0000 KRW |
441.0000 KRW |
415.8000 KRW |
| 2025-01-09 |
465.6189 KRW |
433,700,709.9760 STEEM |
464.3000 KRW |
427.3000 KRW |
515.9000 KRW |
441.7000 KRW |
| 2025-01-08 |
470.3565 KRW |
1,112,880,907.0055 STEEM |
416.8000 KRW |
412.5000 KRW |
540.2000 KRW |
452.0000 KRW |
| 2025-01-07 |
430.3126 KRW |
63,765,271.0056 STEEM |
453.6000 KRW |
412.2000 KRW |
457.5000 KRW |
420.8000 KRW |
| 2025-01-06 |
464.7655 KRW |
239,179,737.8775 STEEM |
463.4000 KRW |
424.1000 KRW |
512.0000 KRW |
438.2000 KRW |
| 2025-01-05 |
467.6908 KRW |
1,067,522,086.6910 STEEM |
433.4000 KRW |
407.2000 KRW |
533.5000 KRW |
466.2000 KRW |
| 2025-01-04 |
412.7598 KRW |
681,067,495.3153 STEEM |
370.9000 KRW |
359.0000 KRW |
455.5000 KRW |
410.9000 KRW |
| 2025-01-03 |
359.0522 KRW |
50,125,120.6340 STEEM |
366.4000 KRW |
350.5000 KRW |
369.1000 KRW |
368.3000 KRW |
| 2025-01-02 |
367.1907 KRW |
63,657,203.8044 STEEM |
384.4000 KRW |
359.6000 KRW |
384.5000 KRW |
364.8000 KRW |
| 2025-01-01 |
406.4166 KRW |
286,920,973.6207 STEEM |
412.7000 KRW |
370.0000 KRW |
444.0000 KRW |
387.3000 KRW |
| 2024-12-31 |
411.8134 KRW |
1,097,433,325.9418 STEEM |
367.6000 KRW |
360.6000 KRW |
453.0000 KRW |
392.0000 KRW |
| 2024-12-30 |
429.5696 KRW |
623,756,910.8614 STEEM |
416.3000 KRW |
358.0000 KRW |
488.1000 KRW |
358.0000 KRW |
| 2024-12-29 |
473.3321 KRW |
1,018,822,199.1795 STEEM |
538.5000 KRW |
412.6000 KRW |
582.4000 KRW |
420.9000 KRW |
| 2024-12-28 |
406.9807 KRW |
1,415,707,967.3449 STEEM |
324.6000 KRW |
321.5000 KRW |
469.7000 KRW |
462.8000 KRW |
| 2024-12-27 |
332.4676 KRW |
78,441,536.9201 STEEM |
310.2000 KRW |
303.7000 KRW |
349.7000 KRW |
327.2000 KRW |
| 2024-12-26 |
325.5682 KRW |
58,721,163.5231 STEEM |
327.2000 KRW |
305.5000 KRW |
350.0000 KRW |
309.1000 KRW |
| 2024-12-25 |
332.8091 KRW |
74,763,484.1210 STEEM |
348.5000 KRW |
318.0000 KRW |
349.2000 KRW |
330.4000 KRW |
| 2024-12-24 |
361.7932 KRW |
147,215,226.4144 STEEM |
357.7000 KRW |
343.1000 KRW |
379.2000 KRW |
346.8000 KRW |
| 2024-12-23 |
371.3342 KRW |
645,094,012.1283 STEEM |
323.4000 KRW |
303.0000 KRW |
420.1000 KRW |
368.1000 KRW |
| 2024-12-22 |
370.6282 KRW |
747,929,573.2234 STEEM |
294.1000 KRW |
290.6000 KRW |
414.1000 KRW |
339.7000 KRW |