Crypto exchange UpBit

Market STPT (STPT) / KRW

Identifier on UpBit: KRW-STPT
123...2930
Date Price Volume Open Low High Close
2024-03-28 116.6199 KRW 124,650,917.6707 STPT 114.9000 KRW 111.2000 KRW 121.5000 KRW 115.1000 KRW
2024-03-27 116.0958 KRW 201,459,710.0738 STPT 118.8000 KRW 109.3000 KRW 124.2000 KRW 115.6000 KRW
2024-03-26 114.7029 KRW 127,143,836.3402 STPT 110.7000 KRW 109.2000 KRW 117.8000 KRW 117.5000 KRW
2024-03-25 106.6269 KRW 65,263,411.8783 STPT 105.3000 KRW 104.0000 KRW 109.8000 KRW 109.0000 KRW
2024-03-24 102.4088 KRW 57,381,084.9461 STPT 99.3000 KRW 98.5700 KRW 106.7000 KRW 105.7000 KRW
2024-03-23 100.0370 KRW 32,976,095.3498 STPT 100.0000 KRW 97.8500 KRW 101.5000 KRW 100.3000 KRW
2024-03-22 98.1588 KRW 72,379,302.0039 STPT 100.6000 KRW 95.0000 KRW 100.8000 KRW 99.0400 KRW
2024-03-21 99.0685 KRW 290,597,091.2858 STPT 95.7900 KRW 95.1000 KRW 103.3000 KRW 100.5000 KRW
2024-03-20 89.7156 KRW 67,873,737.2881 STPT 88.1600 KRW 83.6200 KRW 96.0300 KRW 95.2100 KRW
2024-03-19 90.5680 KRW 88,089,456.0738 STPT 96.9800 KRW 86.0000 KRW 97.8100 KRW 88.2300 KRW
2024-03-18 100.2783 KRW 50,325,921.9855 STPT 103.5000 KRW 96.1800 KRW 103.9000 KRW 97.8900 KRW
2024-03-17 98.1956 KRW 82,529,288.0733 STPT 100.8000 KRW 92.4500 KRW 104.9000 KRW 103.8000 KRW
2024-03-16 105.4885 KRW 79,602,926.2764 STPT 111.0000 KRW 98.3600 KRW 112.0000 KRW 99.1800 KRW
2024-03-15 109.7036 KRW 159,838,321.6968 STPT 118.2000 KRW 103.2000 KRW 119.3000 KRW 110.9000 KRW
2024-03-14 118.9157 KRW 241,636,611.7131 STPT 121.3000 KRW 109.1000 KRW 128.6000 KRW 118.4000 KRW
2024-03-13 118.2870 KRW 197,545,840.0747 STPT 115.8000 KRW 112.5000 KRW 123.0000 KRW 121.7000 KRW
2024-03-12 111.1034 KRW 137,130,887.7327 STPT 112.5000 KRW 107.1000 KRW 114.9000 KRW 113.1000 KRW
2024-03-11 113.7228 KRW 565,798,511.4408 STPT 108.4000 KRW 100.1000 KRW 124.1000 KRW 112.3000 KRW
2024-03-10 106.7391 KRW 143,573,049.4919 STPT 107.7000 KRW 103.6000 KRW 109.6000 KRW 107.0000 KRW
2024-03-09 103.9527 KRW 150,139,384.0977 STPT 103.9000 KRW 100.5000 KRW 108.0000 KRW 106.9000 KRW
2024-03-08 101.6734 KRW 216,005,893.0724 STPT 100.1000 KRW 97.5000 KRW 104.9000 KRW 103.7000 KRW
2024-03-07 100.8960 KRW 334,848,288.8161 STPT 96.8900 KRW 95.4900 KRW 107.5000 KRW 100.0000 KRW
2024-03-06 92.3567 KRW 114,798,694.4790 STPT 93.6200 KRW 87.1300 KRW 95.5700 KRW 95.4100 KRW
2024-03-05 96.0730 KRW 243,820,156.7038 STPT 98.4000 KRW 88.6400 KRW 101.8000 KRW 89.9900 KRW
2024-03-04 95.6585 KRW 127,913,038.4779 STPT 94.4500 KRW 92.7000 KRW 98.8900 KRW 98.2000 KRW
2024-03-03 92.6950 KRW 114,444,921.8080 STPT 96.9700 KRW 87.0000 KRW 96.9800 KRW 94.3000 KRW
2024-03-02 95.8097 KRW 193,963,604.0089 STPT 95.8000 KRW 92.0600 KRW 99.5900 KRW 95.1200 KRW
2024-03-01 93.3841 KRW 207,802,618.6603 STPT 89.6200 KRW 88.8400 KRW 96.3000 KRW 95.6400 KRW
2024-02-29 87.6532 KRW 151,336,053.9987 STPT 85.2200 KRW 83.7300 KRW 90.5000 KRW 87.5500 KRW
2024-02-28 84.3921 KRW 147,495,364.8785 STPT 83.4300 KRW 81.3000 KRW 87.1700 KRW 84.2000 KRW
2024-02-27 82.2338 KRW 53,975,743.0762 STPT 81.8400 KRW 81.1000 KRW 83.5100 KRW 82.7000 KRW
2024-02-26 81.4081 KRW 66,758,871.6326 STPT 81.6100 KRW 78.4000 KRW 83.4300 KRW 81.9100 KRW
2024-02-25 81.0336 KRW 18,335,713.5308 STPT 81.5300 KRW 80.1000 KRW 81.9500 KRW 81.6600 KRW
2024-02-24 81.1112 KRW 31,356,850.7631 STPT 81.6800 KRW 79.9000 KRW 82.1800 KRW 81.2900 KRW
2024-02-23 81.8710 KRW 51,543,342.3157 STPT 82.7600 KRW 81.0000 KRW 83.5000 KRW 81.9400 KRW
2024-02-22 81.7837 KRW 63,627,339.8178 STPT 81.9000 KRW 79.9800 KRW 83.7100 KRW 82.7000 KRW
2024-02-21 81.1780 KRW 80,697,121.2741 STPT 80.3800 KRW 79.0700 KRW 83.1000 KRW 80.8500 KRW
2024-02-20 80.2464 KRW 60,367,076.9612 STPT 80.4500 KRW 77.7000 KRW 82.2200 KRW 80.6400 KRW
2024-02-19 80.2653 KRW 78,981,313.6891 STPT 78.1400 KRW 77.7700 KRW 81.9900 KRW 80.8700 KRW
2024-02-18 78.0042 KRW 19,183,036.1489 STPT 78.1200 KRW 77.0400 KRW 78.7800 KRW 78.1800 KRW
2024-02-17 77.4664 KRW 36,780,072.0135 STPT 78.4400 KRW 75.3800 KRW 78.7100 KRW 78.2400 KRW
2024-02-16 77.7274 KRW 50,142,641.9417 STPT 76.9100 KRW 76.2000 KRW 79.1700 KRW 78.1200 KRW
2024-02-15 76.2380 KRW 44,003,786.7137 STPT 75.2000 KRW 74.6700 KRW 77.5000 KRW 76.7100 KRW
2024-02-14 74.2212 KRW 23,342,220.1032 STPT 73.2000 KRW 72.7000 KRW 75.1300 KRW 75.1300 KRW
2024-02-13 73.3131 KRW 21,456,890.7424 STPT 74.0100 KRW 71.9500 KRW 74.2200 KRW 73.2000 KRW
2024-02-12 73.1766 KRW 24,292,940.3044 STPT 73.7500 KRW 71.9500 KRW 74.2900 KRW 74.1000 KRW
2024-02-11 73.3272 KRW 22,322,500.8890 STPT 72.3400 KRW 72.0700 KRW 74.3000 KRW 73.4900 KRW
2024-02-10 72.1651 KRW 14,785,073.1479 STPT 72.6000 KRW 70.9800 KRW 73.2500 KRW 72.2000 KRW
2024-02-09 72.4158 KRW 20,695,793.8295 STPT 71.8000 KRW 71.2300 KRW 73.4500 KRW 72.7000 KRW
2024-02-08 71.3355 KRW 13,131,508.2829 STPT 70.6000 KRW 70.4000 KRW 71.7900 KRW 71.6300 KRW
123...2930