Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
186.1049 KRW |
2,473,409.8066 STEEM |
187.0000 KRW |
182.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-09-14 |
189.8162 KRW |
1,477,592.7137 STEEM |
192.0000 KRW |
186.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-09-13 |
190.3613 KRW |
2,606,402.7195 STEEM |
189.0000 KRW |
188.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-09-12 |
187.1285 KRW |
1,487,668.9849 STEEM |
188.0000 KRW |
186.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-09-11 |
186.2127 KRW |
1,114,031.7961 STEEM |
187.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-09-10 |
186.4110 KRW |
1,485,737.8828 STEEM |
185.0000 KRW |
185.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-09-09 |
186.3145 KRW |
1,944,944.4028 STEEM |
186.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-09-08 |
184.0669 KRW |
1,705,216.8095 STEEM |
183.0000 KRW |
182.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-09-07 |
183.0534 KRW |
888,944.6419 STEEM |
181.0000 KRW |
181.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-06 |
181.7867 KRW |
690,612.0151 STEEM |
183.0000 KRW |
180.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-09-05 |
181.1889 KRW |
2,922,694.6878 STEEM |
180.0000 KRW |
179.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-09-04 |
179.9702 KRW |
1,836,736.3842 STEEM |
182.0000 KRW |
178.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-09-03 |
180.9732 KRW |
1,275,901.5252 STEEM |
180.0000 KRW |
179.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-02 |
178.6370 KRW |
2,489,350.2133 STEEM |
178.0000 KRW |
177.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-09-01 |
179.6065 KRW |
4,353,568.5372 STEEM |
181.0000 KRW |
176.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2025-08-31 |
182.4130 KRW |
5,027,492.1419 STEEM |
182.0000 KRW |
180.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-08-30 |
181.2251 KRW |
1,977,699.5858 STEEM |
182.0000 KRW |
179.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-08-29 |
182.5525 KRW |
7,473,237.2104 STEEM |
188.0000 KRW |
178.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2025-08-28 |
184.4173 KRW |
6,702,612.7466 STEEM |
185.0000 KRW |
182.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-08-27 |
184.7564 KRW |
8,437,071.7726 STEEM |
186.0000 KRW |
182.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-08-26 |
180.8297 KRW |
14,867,340.2760 STEEM |
182.0000 KRW |
177.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-08-25 |
196.4869 KRW |
80,061,762.3870 STEEM |
187.0000 KRW |
184.0000 KRW |
211.0000 KRW |
184.0000 KRW |
| 2025-08-24 |
186.5884 KRW |
2,518,055.1770 STEEM |
188.0000 KRW |
183.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-08-23 |
189.4895 KRW |
2,666,188.5513 STEEM |
190.0000 KRW |
187.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-08-22 |
183.6816 KRW |
4,397,224.7465 STEEM |
182.0000 KRW |
176.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-08-21 |
183.8864 KRW |
2,490,862.0117 STEEM |
185.0000 KRW |
180.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-08-20 |
179.7106 KRW |
3,502,961.1513 STEEM |
176.0000 KRW |
176.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-08-19 |
180.4792 KRW |
2,729,892.8585 STEEM |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2025-08-18 |
182.9013 KRW |
3,764,005.1844 STEEM |
188.0000 KRW |
180.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-08-17 |
189.4211 KRW |
2,154,136.2952 STEEM |
191.0000 KRW |
187.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-08-16 |
188.1868 KRW |
4,818,651.7412 STEEM |
186.0000 KRW |
185.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-08-15 |
183.6930 KRW |
4,127,919.1577 STEEM |
181.0000 KRW |
179.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-08-14 |
184.9884 KRW |
4,456,553.5081 STEEM |
190.0000 KRW |
179.0000 KRW |
192.0000 KRW |
179.0000 KRW |
| 2025-08-13 |
189.7536 KRW |
3,163,697.0663 STEEM |
189.0000 KRW |
188.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 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 |