Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-19 |
203.4467 KRW |
54,687.1161 STEEM |
204.0000 KRW |
202.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-03-18 |
198.5176 KRW |
119,156.2274 STEEM |
197.0000 KRW |
194.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-03-17 |
195.8397 KRW |
48,678.3059 STEEM |
195.0000 KRW |
195.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2025-03-16 |
192.7077 KRW |
254,681.1107 STEEM |
194.0000 KRW |
190.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-03-15 |
194.9544 KRW |
51,187.0802 STEEM |
194.0000 KRW |
194.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2025-03-14 |
194.8684 KRW |
66,329.8660 STEEM |
195.0000 KRW |
193.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-03-13 |
188.3343 KRW |
90,246.5591 STEEM |
191.0000 KRW |
187.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-03-12 |
190.0610 KRW |
34,487.1183 STEEM |
188.0000 KRW |
186.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-03-11 |
188.4414 KRW |
45,718.4504 STEEM |
180.0000 KRW |
180.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-03-10 |
183.6293 KRW |
642,388.3367 STEEM |
187.0000 KRW |
179.0000 KRW |
207.0000 KRW |
183.0000 KRW |
| 2025-03-09 |
188.6175 KRW |
582,751.0123 STEEM |
196.0000 KRW |
184.0000 KRW |
196.0000 KRW |
187.0000 KRW |
| 2025-03-08 |
206.3585 KRW |
91,889.2255 STEEM |
206.0000 KRW |
204.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2025-03-07 |
212.5456 KRW |
25,465.9256 STEEM |
215.0000 KRW |
209.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-03-06 |
210.7536 KRW |
81,182.4404 STEEM |
211.0000 KRW |
208.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-03-05 |
212.2332 KRW |
81,784.3777 STEEM |
212.0000 KRW |
209.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-03-04 |
202.7060 KRW |
377,944.0684 STEEM |
201.0000 KRW |
194.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2025-03-03 |
220.2250 KRW |
541,689.8459 STEEM |
231.0000 KRW |
210.0000 KRW |
235.0000 KRW |
214.0000 KRW |
| 2025-03-02 |
235.2056 KRW |
1,129,039.8914 STEEM |
225.0000 KRW |
225.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-03-01 |
221.9667 KRW |
179,149.3099 STEEM |
221.0000 KRW |
220.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-02-28 |
222.3597 KRW |
280,549.2737 STEEM |
221.0000 KRW |
220.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-02-27 |
220.9332 KRW |
1,152,403.4948 STEEM |
222.0000 KRW |
213.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-02-26 |
217.8909 KRW |
567,557.4438 STEEM |
222.0000 KRW |
213.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2025-02-25 |
219.9846 KRW |
855,265.6188 STEEM |
212.0000 KRW |
212.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-02-24 |
230.1851 KRW |
629,730.1488 STEEM |
234.0000 KRW |
222.0000 KRW |
236.0000 KRW |
225.0000 KRW |
| 2025-02-23 |
249.0955 KRW |
303,424.5405 STEEM |
250.0000 KRW |
247.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2025-02-22 |
252.8728 KRW |
83,654.4123 STEEM |
251.0000 KRW |
251.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-02-21 |
251.3184 KRW |
769,530.0633 STEEM |
258.0000 KRW |
243.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2025-02-20 |
256.2626 KRW |
449,111.4571 STEEM |
254.0000 KRW |
252.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2025-02-19 |
255.5048 KRW |
189,536.3318 STEEM |
254.0000 KRW |
254.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2025-02-18 |
248.1212 KRW |
343,491.2185 STEEM |
250.0000 KRW |
245.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-02-17 |
264.0587 KRW |
1,823,795.7085 STEEM |
272.0000 KRW |
258.0000 KRW |
272.0000 KRW |
262.0000 KRW |
| 2025-02-16 |
280.4602 KRW |
4,271,289.4272 STEEM |
302.0000 KRW |
270.0000 KRW |
304.0000 KRW |
274.0000 KRW |
| 2025-02-15 |
262.6739 KRW |
145,481.4483 STEEM |
263.0000 KRW |
260.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-02-14 |
269.0947 KRW |
136,216.9176 STEEM |
270.0000 KRW |
266.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-02-13 |
266.4263 KRW |
158,669.7251 STEEM |
266.0000 KRW |
264.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2025-02-12 |
265.0324 KRW |
299,703.6207 STEEM |
260.0000 KRW |
256.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-02-11 |
269.7473 KRW |
160,556.4343 STEEM |
273.0000 KRW |
266.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2025-02-10 |
272.1980 KRW |
294,790.3168 STEEM |
274.0000 KRW |
270.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-02-09 |
273.4498 KRW |
1,363,192.9062 STEEM |
276.0000 KRW |
267.0000 KRW |
282.0000 KRW |
273.0000 KRW |
| 2025-02-08 |
262.4390 KRW |
383,778.3901 STEEM |
259.0000 KRW |
259.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-02-07 |
260.2946 KRW |
345,440.4263 STEEM |
265.0000 KRW |
248.0000 KRW |
266.0000 KRW |
248.0000 KRW |
| 2025-02-06 |
256.8732 KRW |
595,327.1137 STEEM |
264.0000 KRW |
255.0000 KRW |
264.0000 KRW |
256.0000 KRW |
| 2025-02-05 |
274.5857 KRW |
1,380,999.4618 STEEM |
284.0000 KRW |
267.0000 KRW |
284.0000 KRW |
267.0000 KRW |
| 2025-02-04 |
271.1588 KRW |
1,463,521.4008 STEEM |
274.0000 KRW |
266.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2025-02-03 |
272.5416 KRW |
2,676,307.6519 STEEM |
260.0000 KRW |
259.0000 KRW |
285.0000 KRW |
278.0000 KRW |
| 2025-02-02 |
285.4180 KRW |
1,748,047.9533 STEEM |
299.0000 KRW |
271.0000 KRW |
299.0000 KRW |
272.0000 KRW |
| 2025-02-01 |
309.6278 KRW |
501,225.6830 STEEM |
313.0000 KRW |
305.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2025-01-31 |
316.9534 KRW |
660,992.7075 STEEM |
319.0000 KRW |
311.0000 KRW |
323.0000 KRW |
313.0000 KRW |