Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
210.6772 KRW |
63,870,817.7267 STEEM |
200.6000 KRW |
193.5000 KRW |
230.7000 KRW |
209.0000 KRW |
| 2025-04-15 |
196.6865 KRW |
26,945,606.3475 STEEM |
192.1000 KRW |
189.2000 KRW |
205.9000 KRW |
200.0000 KRW |
| 2025-04-14 |
194.1072 KRW |
18,243,663.8747 STEEM |
204.4000 KRW |
189.0000 KRW |
204.4000 KRW |
192.4000 KRW |
| 2025-04-13 |
195.3063 KRW |
37,851,236.1702 STEEM |
191.1000 KRW |
190.0000 KRW |
202.0000 KRW |
194.2000 KRW |
| 2025-04-12 |
187.6005 KRW |
11,832,293.9928 STEEM |
191.5000 KRW |
184.3000 KRW |
192.6000 KRW |
191.8000 KRW |
| 2025-04-11 |
197.5141 KRW |
47,055,070.5296 STEEM |
203.0000 KRW |
187.3000 KRW |
208.3000 KRW |
190.6000 KRW |
| 2025-04-10 |
213.5875 KRW |
362,045,814.1232 STEEM |
183.1000 KRW |
181.2000 KRW |
238.8000 KRW |
201.4000 KRW |
| 2025-04-09 |
184.9493 KRW |
128,808,613.5550 STEEM |
165.0000 KRW |
162.5000 KRW |
206.4000 KRW |
183.0000 KRW |
| 2025-04-08 |
171.0342 KRW |
6,464,018.0222 STEEM |
168.5000 KRW |
164.9000 KRW |
175.2000 KRW |
165.4000 KRW |
| 2025-04-07 |
162.4085 KRW |
8,364,072.4325 STEEM |
168.5000 KRW |
151.0000 KRW |
175.2000 KRW |
168.5000 KRW |
| 2025-04-06 |
178.7300 KRW |
6,323,220.2256 STEEM |
183.2000 KRW |
169.2000 KRW |
185.4000 KRW |
172.1000 KRW |
| 2025-04-05 |
181.2086 KRW |
3,390,753.0641 STEEM |
179.3000 KRW |
179.3000 KRW |
184.7000 KRW |
182.3000 KRW |
| 2025-04-04 |
177.0529 KRW |
2,807,674.1790 STEEM |
177.0000 KRW |
173.6000 KRW |
179.5000 KRW |
178.7000 KRW |
| 2025-04-03 |
175.2377 KRW |
3,320,093.4353 STEEM |
177.0000 KRW |
169.0000 KRW |
181.6000 KRW |
175.5000 KRW |
| 2025-04-02 |
184.0257 KRW |
4,269,670.3110 STEEM |
190.3000 KRW |
174.8000 KRW |
190.3000 KRW |
176.1000 KRW |
| 2025-04-01 |
190.3426 KRW |
3,027,288.8367 STEEM |
189.5000 KRW |
188.1000 KRW |
192.7000 KRW |
190.3000 KRW |
| 2025-03-31 |
189.9363 KRW |
3,681,441.0698 STEEM |
192.6000 KRW |
185.6000 KRW |
193.8000 KRW |
189.9000 KRW |
| 2025-03-30 |
192.7573 KRW |
2,480,093.7720 STEEM |
190.3000 KRW |
187.3000 KRW |
197.0000 KRW |
193.6000 KRW |
| 2025-03-29 |
192.6712 KRW |
3,507,856.9801 STEEM |
195.0000 KRW |
187.4000 KRW |
197.8000 KRW |
187.8000 KRW |
| 2025-03-28 |
198.6518 KRW |
5,534,880.0953 STEEM |
205.8000 KRW |
192.7000 KRW |
205.8000 KRW |
195.0000 KRW |
| 2025-03-27 |
206.7675 KRW |
3,340,214.2333 STEEM |
206.7000 KRW |
204.7000 KRW |
209.0000 KRW |
206.6000 KRW |
| 2025-03-26 |
208.4631 KRW |
8,309,968.9776 STEEM |
210.7000 KRW |
205.4000 KRW |
211.8000 KRW |
209.0000 KRW |
| 2025-03-25 |
218.4896 KRW |
113,054,274.7073 STEEM |
204.0000 KRW |
203.7000 KRW |
234.5000 KRW |
210.3000 KRW |
| 2025-03-24 |
199.6880 KRW |
4,969,081.8207 STEEM |
198.9000 KRW |
192.8000 KRW |
204.7000 KRW |
204.0000 KRW |
| 2025-03-23 |
200.0154 KRW |
2,402,397.4923 STEEM |
200.4000 KRW |
198.3000 KRW |
202.6000 KRW |
198.5000 KRW |
| 2025-03-22 |
200.3944 KRW |
3,435,148.4754 STEEM |
197.9000 KRW |
196.3000 KRW |
205.0000 KRW |
201.7000 KRW |
| 2025-03-21 |
201.8753 KRW |
3,478,228.2009 STEEM |
206.2000 KRW |
197.8000 KRW |
207.1000 KRW |
199.9000 KRW |
| 2025-03-20 |
205.1863 KRW |
3,727,024.1615 STEEM |
206.5000 KRW |
202.4000 KRW |
208.5000 KRW |
205.7000 KRW |
| 2025-03-19 |
204.0470 KRW |
9,456,105.9237 STEEM |
203.5000 KRW |
200.4000 KRW |
210.9000 KRW |
204.3000 KRW |
| 2025-03-18 |
198.0901 KRW |
11,948,903.9060 STEEM |
197.3000 KRW |
193.6000 KRW |
203.9000 KRW |
199.7000 KRW |
| 2025-03-17 |
195.0934 KRW |
3,946,789.8688 STEEM |
191.4000 KRW |
190.7000 KRW |
198.0000 KRW |
196.4000 KRW |
| 2025-03-16 |
194.0556 KRW |
2,177,037.4485 STEEM |
194.6000 KRW |
190.5000 KRW |
196.9000 KRW |
191.5000 KRW |
| 2025-03-15 |
193.5008 KRW |
1,216,467.7922 STEEM |
193.4000 KRW |
191.8000 KRW |
196.4000 KRW |
195.5000 KRW |
| 2025-03-14 |
191.9442 KRW |
2,323,757.9336 STEEM |
190.3000 KRW |
188.7000 KRW |
196.0000 KRW |
193.7000 KRW |
| 2025-03-13 |
190.8517 KRW |
2,814,161.7437 STEEM |
191.5000 KRW |
187.0000 KRW |
194.8000 KRW |
189.6000 KRW |
| 2025-03-12 |
188.7302 KRW |
2,788,250.8985 STEEM |
187.5000 KRW |
181.7000 KRW |
194.8000 KRW |
190.8000 KRW |
| 2025-03-11 |
180.7452 KRW |
4,824,633.1232 STEEM |
181.4000 KRW |
171.0000 KRW |
190.6000 KRW |
190.2000 KRW |
| 2025-03-10 |
188.4027 KRW |
4,831,045.3855 STEEM |
187.0000 KRW |
178.7000 KRW |
196.6000 KRW |
183.5000 KRW |
| 2025-03-09 |
195.8297 KRW |
5,296,589.1465 STEEM |
207.0000 KRW |
184.6000 KRW |
207.9000 KRW |
189.1000 KRW |
| 2025-03-08 |
206.6328 KRW |
1,947,773.2237 STEEM |
208.6000 KRW |
204.0000 KRW |
209.9000 KRW |
208.0000 KRW |
| 2025-03-07 |
210.9692 KRW |
4,866,822.5225 STEEM |
211.3000 KRW |
201.4000 KRW |
216.2000 KRW |
209.6000 KRW |
| 2025-03-06 |
214.2407 KRW |
4,315,565.9243 STEEM |
214.6000 KRW |
207.3000 KRW |
218.8000 KRW |
209.0000 KRW |
| 2025-03-05 |
210.9665 KRW |
4,618,526.9725 STEEM |
209.0000 KRW |
205.7000 KRW |
216.4000 KRW |
214.5000 KRW |
| 2025-03-04 |
203.3733 KRW |
13,027,361.1808 STEEM |
214.4000 KRW |
192.9000 KRW |
216.9000 KRW |
205.8000 KRW |
| 2025-03-03 |
236.8130 KRW |
21,495,804.7741 STEEM |
240.2000 KRW |
210.4000 KRW |
247.6000 KRW |
210.4000 KRW |
| 2025-03-02 |
231.9789 KRW |
27,460,751.6416 STEEM |
227.1000 KRW |
224.0000 KRW |
239.2000 KRW |
238.7000 KRW |
| 2025-03-01 |
226.5009 KRW |
14,411,505.3822 STEEM |
222.7000 KRW |
219.6000 KRW |
235.2000 KRW |
226.5000 KRW |
| 2025-02-28 |
215.1988 KRW |
7,386,881.9809 STEEM |
223.9000 KRW |
207.6000 KRW |
225.5000 KRW |
222.9000 KRW |
| 2025-02-27 |
223.2664 KRW |
3,703,726.0139 STEEM |
219.5000 KRW |
216.3000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-02-26 |
220.7749 KRW |
5,016,470.9679 STEEM |
224.1000 KRW |
213.4000 KRW |
225.0000 KRW |
219.3000 KRW |