Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
206.5127 KRW |
232,985.5277 STEEM |
202.0000 KRW |
202.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-05-07 |
195.6009 KRW |
75,419.3572 STEEM |
195.0000 KRW |
193.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-05-06 |
193.8178 KRW |
153,556.4575 STEEM |
195.0000 KRW |
190.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-05-05 |
203.1793 KRW |
286,752.8912 STEEM |
202.0000 KRW |
201.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-05-04 |
207.0780 KRW |
151,124.3214 STEEM |
209.0000 KRW |
206.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2025-05-03 |
215.6476 KRW |
445,773.9073 STEEM |
220.0000 KRW |
211.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-05-02 |
211.0443 KRW |
53,021.9199 STEEM |
214.0000 KRW |
210.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-05-01 |
217.8427 KRW |
59,058.8020 STEEM |
218.0000 KRW |
216.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-04-30 |
216.3440 KRW |
66,583.7829 STEEM |
215.0000 KRW |
213.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-04-29 |
215.7004 KRW |
182,156.1417 STEEM |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-04-28 |
219.2484 KRW |
234,639.5858 STEEM |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-04-27 |
228.8235 KRW |
749,780.8077 STEEM |
229.0000 KRW |
225.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-04-26 |
220.5185 KRW |
93,507.1355 STEEM |
220.0000 KRW |
219.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-04-25 |
214.3580 KRW |
79,792.8962 STEEM |
215.0000 KRW |
213.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2025-04-24 |
207.8001 KRW |
82,932.3489 STEEM |
208.0000 KRW |
206.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-04-23 |
211.4494 KRW |
71,153.5963 STEEM |
214.0000 KRW |
210.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-04-22 |
209.1681 KRW |
288,469.1643 STEEM |
207.0000 KRW |
207.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-04-21 |
207.0590 KRW |
372,714.2971 STEEM |
209.0000 KRW |
205.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-04-20 |
209.1571 KRW |
665,582.4611 STEEM |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-04-19 |
215.7251 KRW |
383,850.2693 STEEM |
217.0000 KRW |
214.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-04-18 |
223.2783 KRW |
1,399,543.1044 STEEM |
223.0000 KRW |
219.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-04-17 |
214.9783 KRW |
560,221.4914 STEEM |
215.0000 KRW |
212.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-04-16 |
214.2809 KRW |
1,155,845.4260 STEEM |
211.0000 KRW |
208.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-04-15 |
196.0459 KRW |
366,203.1093 STEEM |
198.0000 KRW |
194.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-04-14 |
191.2970 KRW |
206,662.5215 STEEM |
193.0000 KRW |
189.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-04-13 |
195.6786 KRW |
672,036.6495 STEEM |
195.0000 KRW |
192.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-04-12 |
190.8030 KRW |
844,126.4666 STEEM |
191.0000 KRW |
189.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-04-11 |
190.7930 KRW |
701,410.5069 STEEM |
190.0000 KRW |
188.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-04-10 |
212.8739 KRW |
35,499,687.4299 STEEM |
181.0000 KRW |
180.0000 KRW |
238.0000 KRW |
199.0000 KRW |
| 2025-04-09 |
184.4962 KRW |
1,571,432.5568 STEEM |
181.0000 KRW |
180.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-04-08 |
166.8529 KRW |
67,583.4599 STEEM |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2025-04-07 |
168.2054 KRW |
318,381.9744 STEEM |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-04-06 |
174.3549 KRW |
1,036,797.7264 STEEM |
181.0000 KRW |
169.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2025-04-05 |
180.6377 KRW |
96,195.4135 STEEM |
182.0000 KRW |
179.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-04-04 |
178.0702 KRW |
58,219.9820 STEEM |
178.0000 KRW |
176.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-04-03 |
174.9608 KRW |
144,253.2509 STEEM |
170.0000 KRW |
170.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-04-02 |
181.1727 KRW |
327,189.8343 STEEM |
186.0000 KRW |
178.0000 KRW |
190.0000 KRW |
178.0000 KRW |
| 2025-04-01 |
190.5054 KRW |
54,340.2912 STEEM |
191.0000 KRW |
189.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-03-31 |
190.0210 KRW |
24,363.7412 STEEM |
192.0000 KRW |
188.0000 KRW |
193.0000 KRW |
190.0000 KRW |
| 2025-03-30 |
191.4874 KRW |
48,957.7036 STEEM |
192.0000 KRW |
190.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-03-29 |
188.7696 KRW |
18,814.1143 STEEM |
190.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-03-28 |
195.0013 KRW |
60,013.1455 STEEM |
195.0000 KRW |
193.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-03-27 |
206.9348 KRW |
9,697.2360 STEEM |
207.0000 KRW |
205.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-03-26 |
206.9201 KRW |
129,074.6918 STEEM |
208.0000 KRW |
205.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-03-25 |
210.7370 KRW |
468,954.0343 STEEM |
210.0000 KRW |
208.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-03-24 |
202.1913 KRW |
127,629.4533 STEEM |
201.0000 KRW |
201.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-03-23 |
200.1352 KRW |
140,563.7906 STEEM |
201.0000 KRW |
198.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-03-22 |
200.8627 KRW |
16,376.5321 STEEM |
201.0000 KRW |
200.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-03-21 |
200.0398 KRW |
81,514.7886 STEEM |
199.0000 KRW |
198.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2025-03-20 |
205.8872 KRW |
129,352.2069 STEEM |
205.0000 KRW |
204.0000 KRW |
208.0000 KRW |
207.0000 KRW |