Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
324.1032 KRW |
3,780,666.2575 STEEM |
328.5000 KRW |
320.4000 KRW |
330.9000 KRW |
323.4000 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 |
| 2024-12-21 |
303.6600 KRW |
8,799,475.8253 STEEM |
303.7000 KRW |
288.8000 KRW |
318.0000 KRW |
291.9000 KRW |
| 2024-12-20 |
284.8585 KRW |
18,602,044.8935 STEEM |
288.0000 KRW |
265.0000 KRW |
305.9000 KRW |
303.7000 KRW |
| 2024-12-19 |
297.8031 KRW |
10,375,968.9979 STEEM |
301.9000 KRW |
280.0000 KRW |
313.0000 KRW |
290.5000 KRW |
| 2024-12-18 |
321.6500 KRW |
9,414,410.3021 STEEM |
336.1000 KRW |
303.6000 KRW |
337.5000 KRW |
303.8000 KRW |
| 2024-12-17 |
346.2159 KRW |
8,355,260.8836 STEEM |
357.0000 KRW |
331.0000 KRW |
358.0000 KRW |
334.7000 KRW |
| 2024-12-16 |
361.0135 KRW |
7,273,826.9633 STEEM |
369.0000 KRW |
348.0000 KRW |
375.0000 KRW |
359.3000 KRW |
| 2024-12-15 |
358.4658 KRW |
5,093,084.9510 STEEM |
359.0000 KRW |
348.0000 KRW |
369.8000 KRW |
357.6000 KRW |
| 2024-12-14 |
366.8759 KRW |
7,875,874.0330 STEEM |
379.5000 KRW |
350.3000 KRW |
382.0000 KRW |
359.7000 KRW |
| 2024-12-13 |
375.4452 KRW |
6,525,725.5036 STEEM |
383.2000 KRW |
366.6000 KRW |
386.8000 KRW |
378.5000 KRW |
| 2024-12-12 |
377.6297 KRW |
14,545,088.8224 STEEM |
365.2000 KRW |
361.2000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2024-12-11 |
344.8212 KRW |
11,240,160.0498 STEEM |
340.0000 KRW |
320.0000 KRW |
368.3000 KRW |
367.0000 KRW |
| 2024-12-10 |
341.5004 KRW |
23,899,722.5105 STEEM |
366.5000 KRW |
312.4000 KRW |
368.1000 KRW |
342.8000 KRW |
| 2024-12-09 |
411.4419 KRW |
68,731,549.8237 STEEM |
429.6000 KRW |
333.9000 KRW |
447.5000 KRW |
367.1000 KRW |
| 2024-12-08 |
419.0267 KRW |
23,194,683.1864 STEEM |
411.4000 KRW |
406.4000 KRW |
429.3000 KRW |
426.6000 KRW |
| 2024-12-07 |
413.2972 KRW |
11,707,511.2852 STEEM |
412.7000 KRW |
404.0000 KRW |
420.3000 KRW |
410.7000 KRW |
| 2024-12-06 |
410.7237 KRW |
19,993,496.5875 STEEM |
416.4000 KRW |
385.5000 KRW |
427.2000 KRW |
409.7000 KRW |
| 2024-12-05 |
427.7634 KRW |
21,823,390.6266 STEEM |
438.4000 KRW |
410.0000 KRW |
442.9000 KRW |
420.2000 KRW |
| 2024-12-04 |
431.8904 KRW |
45,229,614.1180 STEEM |
449.0000 KRW |
411.9000 KRW |
463.9000 KRW |
438.4000 KRW |