Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
145.7541 KRW |
141,779.1858 STEEM |
149.0000 KRW |
143.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2025-10-15 |
148.9628 KRW |
61,272.9354 STEEM |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-10-14 |
151.2540 KRW |
7,542.8831 STEEM |
150.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-10-13 |
154.0418 KRW |
82,489.4400 STEEM |
152.0000 KRW |
152.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-10-12 |
148.1764 KRW |
152,599.1571 STEEM |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-10-11 |
140.0192 KRW |
84,969.9486 STEEM |
142.0000 KRW |
137.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-10-10 |
169.1726 KRW |
981,941.9414 STEEM |
172.0000 KRW |
168.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-10-09 |
172.8493 KRW |
70,302.0538 STEEM |
175.0000 KRW |
172.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-10-08 |
175.8933 KRW |
69,890.6851 STEEM |
174.0000 KRW |
174.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-10-07 |
171.9332 KRW |
41,969.7165 STEEM |
173.0000 KRW |
170.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-10-06 |
177.1087 KRW |
45,559.3738 STEEM |
176.0000 KRW |
176.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-10-05 |
175.1740 KRW |
20,663.9266 STEEM |
177.0000 KRW |
174.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-10-04 |
177.6144 KRW |
180,675.5703 STEEM |
177.0000 KRW |
175.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-10-03 |
178.4485 KRW |
31,080.6552 STEEM |
177.0000 KRW |
177.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-10-02 |
176.0391 KRW |
88,166.4272 STEEM |
175.0000 KRW |
175.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-10-01 |
172.5535 KRW |
234,250.0186 STEEM |
172.0000 KRW |
172.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-09-30 |
166.3625 KRW |
47,005.7563 STEEM |
167.0000 KRW |
165.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-09-29 |
168.3275 KRW |
105,856.1856 STEEM |
169.0000 KRW |
167.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-09-28 |
168.0322 KRW |
18,679.4517 STEEM |
167.0000 KRW |
167.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-09-27 |
168.9349 KRW |
16,694.4673 STEEM |
169.0000 KRW |
168.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-26 |
169.0087 KRW |
133,607.3656 STEEM |
170.0000 KRW |
168.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-25 |
167.7731 KRW |
39,222.5349 STEEM |
170.0000 KRW |
166.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2025-09-24 |
175.9466 KRW |
33,338.6490 STEEM |
177.0000 KRW |
175.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-09-23 |
172.9708 KRW |
43,579.2453 STEEM |
174.0000 KRW |
172.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-09-22 |
171.9292 KRW |
81,159.4678 STEEM |
173.0000 KRW |
171.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-09-21 |
183.1846 KRW |
44,076.7380 STEEM |
183.0000 KRW |
182.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-20 |
185.9206 KRW |
12,083.6822 STEEM |
185.0000 KRW |
185.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-09-19 |
184.9244 KRW |
31,295.0540 STEEM |
185.0000 KRW |
184.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-09-18 |
189.4594 KRW |
142,773.5200 STEEM |
189.0000 KRW |
188.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-09-17 |
182.9804 KRW |
293,446.2673 STEEM |
183.0000 KRW |
181.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-09-16 |
183.2378 KRW |
1,703.6206 STEEM |
183.0000 KRW |
182.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-09-15 |
182.9323 KRW |
53,789.2370 STEEM |
183.0000 KRW |
182.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-14 |
187.1846 KRW |
31,933.7990 STEEM |
186.0000 KRW |
186.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-09-13 |
192.2748 KRW |
223,317.2384 STEEM |
193.0000 KRW |
190.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-09-12 |
187.6710 KRW |
95,178.0245 STEEM |
187.0000 KRW |
185.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-09-11 |
185.2087 KRW |
18,508.4765 STEEM |
185.0000 KRW |
184.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-09-10 |
186.1625 KRW |
50,698.9778 STEEM |
188.0000 KRW |
185.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-09-09 |
184.9208 KRW |
5,246.6253 STEEM |
185.0000 KRW |
184.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-09-08 |
185.1433 KRW |
69,276.9037 STEEM |
184.0000 KRW |
184.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-09-07 |
182.0190 KRW |
17,056.2763 STEEM |
184.0000 KRW |
182.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-09-06 |
180.2204 KRW |
8,319.7938 STEEM |
180.0000 KRW |
180.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-09-05 |
180.7705 KRW |
26,596.6437 STEEM |
180.0000 KRW |
179.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-09-04 |
178.9877 KRW |
48,218.8412 STEEM |
179.0000 KRW |
178.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-09-03 |
182.0697 KRW |
68,512.2725 STEEM |
182.0000 KRW |
181.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-02 |
179.7082 KRW |
96,056.4258 STEEM |
179.0000 KRW |
178.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-09-01 |
177.2218 KRW |
126,161.9583 STEEM |
180.0000 KRW |
176.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-08-31 |
180.6766 KRW |
28,288.5058 STEEM |
180.0000 KRW |
180.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-08-30 |
180.8715 KRW |
11,051.9001 STEEM |
180.0000 KRW |
180.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-08-29 |
180.2429 KRW |
129,741.5070 STEEM |
179.0000 KRW |
179.0000 KRW |
181.0000 KRW |
181.0000 KRW |
| 2025-08-28 |
185.2892 KRW |
136,452.2747 STEEM |
185.0000 KRW |
184.0000 KRW |
187.0000 KRW |
187.0000 KRW |