Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
81.5261 KRW |
258,612.8745 STEEM |
81.1000 KRW |
79.2800 KRW |
84.3800 KRW |
83.4800 KRW |
| 2026-02-03 |
80.5357 KRW |
99,845.2965 STEEM |
81.1000 KRW |
79.2800 KRW |
84.3800 KRW |
84.3800 KRW |
| 2026-02-02 |
83.3322 KRW |
41,642.1698 STEEM |
83.0700 KRW |
83.0700 KRW |
84.0300 KRW |
83.3900 KRW |
| 2026-02-01 |
82.9067 KRW |
166,325.5862 STEEM |
83.3800 KRW |
82.1900 KRW |
83.8800 KRW |
83.1200 KRW |
| 2026-01-31 |
82.6076 KRW |
406,630.1868 STEEM |
83.9000 KRW |
78.1000 KRW |
85.0000 KRW |
81.6600 KRW |
| 2026-01-30 |
86.9480 KRW |
4,405.1425 STEEM |
87.6300 KRW |
86.2400 KRW |
88.6400 KRW |
88.5500 KRW |
| 2026-01-29 |
87.7453 KRW |
148,132.2386 STEEM |
88.5100 KRW |
86.5500 KRW |
88.6900 KRW |
87.6100 KRW |
| 2026-01-28 |
93.1803 KRW |
21,199.7147 STEEM |
93.2700 KRW |
92.8200 KRW |
93.7700 KRW |
93.6900 KRW |
| 2026-01-27 |
95.2706 KRW |
19,056.3981 STEEM |
95.0200 KRW |
94.1200 KRW |
96.0200 KRW |
94.6900 KRW |
| 2026-01-26 |
95.7389 KRW |
16,369.5592 STEEM |
95.1500 KRW |
95.1500 KRW |
95.8300 KRW |
95.8100 KRW |
| 2026-01-25 |
94.7387 KRW |
89,934.7203 STEEM |
97.0200 KRW |
93.5000 KRW |
97.4100 KRW |
93.7800 KRW |
| 2026-01-24 |
96.9873 KRW |
4,793.9445 STEEM |
97.2800 KRW |
96.5500 KRW |
97.2800 KRW |
97.0600 KRW |
| 2026-01-23 |
97.2219 KRW |
92,154.0856 STEEM |
96.6300 KRW |
96.2600 KRW |
98.6200 KRW |
96.4200 KRW |
| 2026-01-22 |
96.0447 KRW |
3,413.5579 STEEM |
95.8900 KRW |
95.4600 KRW |
96.3900 KRW |
95.6700 KRW |
| 2026-01-21 |
96.3441 KRW |
108,775.6260 STEEM |
96.8300 KRW |
94.4100 KRW |
98.0000 KRW |
97.9800 KRW |
| 2026-01-20 |
95.8324 KRW |
87,309.0948 STEEM |
96.5000 KRW |
95.1300 KRW |
96.7200 KRW |
95.2300 KRW |
| 2026-01-19 |
99.6482 KRW |
32,904.0367 STEEM |
99.2600 KRW |
98.8900 KRW |
101.0000 KRW |
99.3700 KRW |
| 2026-01-18 |
105.0000 KRW |
745.1457 STEEM |
105.0000 KRW |
105.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2026-01-17 |
105.5807 KRW |
16,518.4882 STEEM |
106.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-16 |
103.5768 KRW |
30,347.4750 STEEM |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-15 |
105.5140 KRW |
36,886.7166 STEEM |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2026-01-14 |
110.6016 KRW |
70,383.6979 STEEM |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2026-01-13 |
108.6802 KRW |
45,175.6667 STEEM |
107.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2026-01-12 |
104.5156 KRW |
36,031.9077 STEEM |
105.0000 KRW |
104.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-01-11 |
106.6254 KRW |
40,060.3485 STEEM |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2026-01-10 |
109.3097 KRW |
123,579.8545 STEEM |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2026-01-09 |
111.4197 KRW |
182,880.6040 STEEM |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-08 |
114.7740 KRW |
290,073.2463 STEEM |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2026-01-07 |
107.9300 KRW |
811,114.2657 STEEM |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-01-06 |
106.3772 KRW |
27,927.4081 STEEM |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-01-05 |
103.4388 KRW |
139,793.2670 STEEM |
103.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-04 |
101.7112 KRW |
6,261.3179 STEEM |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2026-01-03 |
99.0903 KRW |
112,140.3058 STEEM |
99.2000 KRW |
98.7500 KRW |
100.0000 KRW |
100.0000 KRW |
| 2026-01-02 |
97.1972 KRW |
311,911.2861 STEEM |
96.8100 KRW |
96.3000 KRW |
97.6400 KRW |
97.7300 KRW |
| 2026-01-01 |
96.3883 KRW |
271,914.6078 STEEM |
96.1300 KRW |
95.7600 KRW |
96.7000 KRW |
96.5900 KRW |
| 2025-12-31 |
95.1635 KRW |
189,437.1626 STEEM |
96.1900 KRW |
94.5500 KRW |
96.2400 KRW |
95.3000 KRW |
| 2025-12-30 |
100.2225 KRW |
18,827.4746 STEEM |
101.0000 KRW |
99.8100 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-12-29 |
103.4294 KRW |
82,472.5103 STEEM |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-28 |
102.8539 KRW |
208,148.0208 STEEM |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-12-27 |
97.2868 KRW |
534,528.2016 STEEM |
97.4400 KRW |
97.0300 KRW |
98.6000 KRW |
98.6000 KRW |
| 2025-12-26 |
93.6896 KRW |
26,186.7843 STEEM |
94.1100 KRW |
93.0200 KRW |
94.3200 KRW |
94.3200 KRW |
| 2025-12-25 |
98.2958 KRW |
67,574.8320 STEEM |
98.2200 KRW |
97.9600 KRW |
98.8700 KRW |
98.3600 KRW |
| 2025-12-24 |
93.5131 KRW |
17,863.0006 STEEM |
92.9900 KRW |
92.9900 KRW |
93.7900 KRW |
93.7900 KRW |
| 2025-12-23 |
94.8056 KRW |
10,129.8800 STEEM |
93.5300 KRW |
93.5300 KRW |
95.5900 KRW |
95.5700 KRW |
| 2025-12-22 |
95.1988 KRW |
80,092.3209 STEEM |
95.8000 KRW |
93.9000 KRW |
95.8000 KRW |
95.2000 KRW |
| 2025-12-21 |
93.5953 KRW |
24,018.6767 STEEM |
94.0200 KRW |
93.2200 KRW |
94.3500 KRW |
94.2300 KRW |
| 2025-12-20 |
95.9223 KRW |
96,426.8313 STEEM |
96.0600 KRW |
95.6200 KRW |
96.1900 KRW |
95.9300 KRW |
| 2025-12-19 |
95.0549 KRW |
209,992.0472 STEEM |
94.8900 KRW |
94.4000 KRW |
96.5000 KRW |
96.5000 KRW |
| 2025-12-18 |
91.7347 KRW |
186,270.5249 STEEM |
95.2800 KRW |
90.5500 KRW |
96.0000 KRW |
91.0700 KRW |
| 2025-12-17 |
93.4432 KRW |
210,893.6745 STEEM |
98.9400 KRW |
90.0200 KRW |
99.1800 KRW |
93.4500 KRW |