Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
98.6572 KRW |
30,874.6619 STEEM |
98.5000 KRW |
98.3600 KRW |
99.0100 KRW |
98.3600 KRW |
| 2025-12-15 |
98.5908 KRW |
169,474.9207 STEEM |
99.8100 KRW |
95.8100 KRW |
99.8100 KRW |
96.1900 KRW |
| 2025-12-14 |
103.0521 KRW |
10,868.8419 STEEM |
103.0000 KRW |
103.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-13 |
105.9667 KRW |
1,984.0566 STEEM |
106.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-12-12 |
103.7171 KRW |
100,157.1301 STEEM |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-12-11 |
105.0772 KRW |
5,486.2305 STEEM |
106.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-12-10 |
108.8462 KRW |
13,786.4002 STEEM |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-12-09 |
110.4582 KRW |
106,741.4188 STEEM |
108.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-08 |
108.0744 KRW |
53,366.6061 STEEM |
109.0000 KRW |
108.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-12-07 |
108.3418 KRW |
39,872.3774 STEEM |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-06 |
112.0000 KRW |
4,748.6775 STEEM |
112.0000 KRW |
112.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-05 |
109.9966 KRW |
100,910.1982 STEEM |
113.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 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 |