Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
110.8118 KRW |
44,177.9717 STEEM |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-12-04 |
112.0415 KRW |
28,579.2842 STEEM |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-12-03 |
113.7080 KRW |
28,666.7867 STEEM |
111.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-12-02 |
114.1491 KRW |
128,624.7204 STEEM |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-12-01 |
106.3778 KRW |
13,174.2982 STEEM |
107.0000 KRW |
106.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-11-30 |
115.2078 KRW |
7,438.4253 STEEM |
115.0000 KRW |
115.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-11-29 |
117.7398 KRW |
256,177.3375 STEEM |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-11-28 |
116.4945 KRW |
32,846.0039 STEEM |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-11-27 |
115.8746 KRW |
230,954.0403 STEEM |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-26 |
112.6405 KRW |
31,812.5607 STEEM |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-11-25 |
113.7960 KRW |
84,060.8313 STEEM |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-24 |
110.2820 KRW |
49,498.4444 STEEM |
109.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-11-23 |
109.0000 KRW |
4,057.5135 STEEM |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-11-22 |
106.9831 KRW |
25,641.2237 STEEM |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-11-21 |
107.0442 KRW |
94,336.3679 STEEM |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
111.8058 KRW |
292,687.7442 STEEM |
116.0000 KRW |
110.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2025-11-19 |
111.2053 KRW |
190,275.6654 STEEM |
114.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-18 |
114.8220 KRW |
79,597.0324 STEEM |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-11-17 |
114.4777 KRW |
477,488.5468 STEEM |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-11-16 |
114.1300 KRW |
179,468.0234 STEEM |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-11-15 |
119.2828 KRW |
40,796.1073 STEEM |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-11-14 |
119.1423 KRW |
80,490.8215 STEEM |
118.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-11-13 |
120.4248 KRW |
123,607.2983 STEEM |
123.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-12 |
126.8880 KRW |
762,262.8680 STEEM |
129.0000 KRW |
125.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-11-11 |
127.2966 KRW |
1,171,277.1064 STEEM |
127.0000 KRW |
124.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2025-11-10 |
125.1043 KRW |
40,520.2551 STEEM |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-11-09 |
127.0670 KRW |
213,762.2554 STEEM |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-11-08 |
125.5338 KRW |
267,552.9672 STEEM |
125.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-11-07 |
127.5098 KRW |
244,546.0898 STEEM |
121.0000 KRW |
121.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-11-06 |
116.1716 KRW |
163,402.8826 STEEM |
115.0000 KRW |
112.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-05 |
113.9443 KRW |
49,109.1993 STEEM |
112.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-11-04 |
111.6420 KRW |
178,424.2128 STEEM |
114.0000 KRW |
106.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-11-03 |
114.9789 KRW |
175,171.8032 STEEM |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-11-02 |
125.0092 KRW |
16,899.1883 STEEM |
125.0000 KRW |
125.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-11-01 |
128.4484 KRW |
64,286.4191 STEEM |
127.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-10-31 |
125.7872 KRW |
16,360.4753 STEEM |
127.0000 KRW |
125.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-10-30 |
123.6214 KRW |
192,266.7659 STEEM |
125.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-10-29 |
131.6032 KRW |
89,213.9149 STEEM |
131.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-10-28 |
132.6355 KRW |
324,616.5405 STEEM |
136.0000 KRW |
130.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-10-27 |
135.0460 KRW |
98,352.7189 STEEM |
135.0000 KRW |
133.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-10-26 |
136.4776 KRW |
27,262.8950 STEEM |
137.0000 KRW |
136.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-10-25 |
134.8361 KRW |
32,514.8856 STEEM |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-10-24 |
133.2419 KRW |
174,675.0211 STEEM |
134.0000 KRW |
133.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-10-23 |
135.2830 KRW |
331,378.2181 STEEM |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-10-22 |
136.7834 KRW |
118,255.0889 STEEM |
138.0000 KRW |
134.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-10-21 |
142.6926 KRW |
334,308.3570 STEEM |
143.0000 KRW |
139.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2025-10-20 |
140.9920 KRW |
91,641.7624 STEEM |
142.0000 KRW |
140.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-10-19 |
142.6256 KRW |
31,847.1033 STEEM |
142.0000 KRW |
142.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-10-18 |
140.0563 KRW |
23,987.0493 STEEM |
139.0000 KRW |
139.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-10-17 |
141.4837 KRW |
38,490.8312 STEEM |
140.0000 KRW |
140.0000 KRW |
142.0000 KRW |
141.0000 KRW |