Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
186.0642 KRW |
200,592.2737 STEEM |
184.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-08-26 |
184.4185 KRW |
162,206.5490 STEEM |
185.0000 KRW |
182.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-08-25 |
187.9728 KRW |
1,179,294.8253 STEEM |
193.0000 KRW |
181.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2025-08-24 |
187.9499 KRW |
134,061.5650 STEEM |
185.0000 KRW |
185.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-08-23 |
188.6655 KRW |
39,187.2258 STEEM |
187.0000 KRW |
187.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-08-22 |
188.3466 KRW |
105,932.8991 STEEM |
185.0000 KRW |
185.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2025-08-21 |
182.0358 KRW |
79,426.4988 STEEM |
182.0000 KRW |
181.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-08-20 |
182.7426 KRW |
34,374.0157 STEEM |
180.0000 KRW |
180.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-08-19 |
178.1513 KRW |
103,365.8479 STEEM |
177.0000 KRW |
176.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-08-18 |
183.1184 KRW |
31,423.7444 STEEM |
181.0000 KRW |
181.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-08-17 |
188.7484 KRW |
63,032.3060 STEEM |
189.0000 KRW |
187.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-08-16 |
185.4985 KRW |
210,459.6142 STEEM |
181.0000 KRW |
179.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-08-15 |
181.8308 KRW |
66,299.6541 STEEM |
181.0000 KRW |
179.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-08-14 |
179.4116 KRW |
88,302.0440 STEEM |
183.0000 KRW |
178.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2025-08-13 |
190.0082 KRW |
20,853.2664 STEEM |
189.0000 KRW |
189.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-08-12 |
186.5875 KRW |
70,296.9625 STEEM |
184.0000 KRW |
184.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-08-11 |
186.2803 KRW |
44,507.3394 STEEM |
185.0000 KRW |
185.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-08-10 |
189.7243 KRW |
39,194.7003 STEEM |
190.0000 KRW |
189.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2025-08-09 |
193.1932 KRW |
26,254.4647 STEEM |
193.0000 KRW |
192.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-08-08 |
188.7154 KRW |
82,085.0444 STEEM |
188.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-08-07 |
183.6479 KRW |
157,658.0177 STEEM |
184.0000 KRW |
182.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-08-06 |
180.9217 KRW |
136,159.4164 STEEM |
180.0000 KRW |
180.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-08-05 |
182.1505 KRW |
80,903.8805 STEEM |
183.0000 KRW |
180.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-08-04 |
185.8454 KRW |
64,156.0748 STEEM |
184.0000 KRW |
184.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-08-03 |
181.0576 KRW |
191,325.6725 STEEM |
181.0000 KRW |
179.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-08-02 |
179.4536 KRW |
82,562.3060 STEEM |
180.0000 KRW |
177.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-08-01 |
182.6890 KRW |
107,559.2018 STEEM |
186.0000 KRW |
180.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2025-07-31 |
192.1137 KRW |
105,644.1436 STEEM |
192.0000 KRW |
189.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-07-30 |
193.1507 KRW |
357,771.2634 STEEM |
195.0000 KRW |
190.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-07-29 |
191.9630 KRW |
445,823.5032 STEEM |
192.0000 KRW |
191.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-07-28 |
197.1732 KRW |
141,583.9774 STEEM |
200.0000 KRW |
195.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2025-07-27 |
202.6707 KRW |
250,003.0782 STEEM |
203.0000 KRW |
202.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-07-26 |
199.6649 KRW |
164,577.3319 STEEM |
200.0000 KRW |
198.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2025-07-25 |
200.6528 KRW |
131,610.9933 STEEM |
196.0000 KRW |
194.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-07-24 |
198.0623 KRW |
493,007.9196 STEEM |
201.0000 KRW |
195.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-07-23 |
212.5703 KRW |
2,693,639.2585 STEEM |
213.0000 KRW |
201.0000 KRW |
231.0000 KRW |
208.0000 KRW |
| 2025-07-22 |
216.6766 KRW |
898,175.0724 STEEM |
214.0000 KRW |
214.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-07-21 |
215.6058 KRW |
302,406.9867 STEEM |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-07-20 |
212.9683 KRW |
888,178.6212 STEEM |
210.0000 KRW |
210.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-07-19 |
205.9835 KRW |
334,852.6083 STEEM |
203.0000 KRW |
202.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2025-07-18 |
206.5661 KRW |
462,915.1475 STEEM |
208.0000 KRW |
203.0000 KRW |
210.0000 KRW |
205.0000 KRW |
| 2025-07-17 |
201.0219 KRW |
241,887.8228 STEEM |
203.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-07-16 |
201.7488 KRW |
175,396.9243 STEEM |
201.0000 KRW |
200.0000 KRW |
204.0000 KRW |
204.0000 KRW |
| 2025-07-15 |
197.6567 KRW |
308,017.0239 STEEM |
193.0000 KRW |
193.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-07-14 |
196.9523 KRW |
193,868.7588 STEEM |
196.0000 KRW |
195.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-07-13 |
198.1275 KRW |
329,551.1406 STEEM |
199.0000 KRW |
196.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2025-07-12 |
191.7411 KRW |
976,875.7474 STEEM |
194.0000 KRW |
188.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-07-11 |
191.6042 KRW |
428,283.5155 STEEM |
192.0000 KRW |
189.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-07-10 |
183.5531 KRW |
162,779.4689 STEEM |
182.0000 KRW |
182.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-07-09 |
181.5218 KRW |
692,447.3038 STEEM |
181.0000 KRW |
180.0000 KRW |
183.0000 KRW |
183.0000 KRW |