Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
178.0912 KRW |
421,361.4996 STEEM |
178.0000 KRW |
177.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-07-07 |
177.5879 KRW |
46,728.4983 STEEM |
177.0000 KRW |
175.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-07-06 |
174.2821 KRW |
33,196.1771 STEEM |
175.0000 KRW |
174.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-07-05 |
173.2275 KRW |
104,602.7068 STEEM |
174.0000 KRW |
172.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-07-04 |
173.6288 KRW |
491,152.4826 STEEM |
174.0000 KRW |
172.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-07-03 |
178.2058 KRW |
175,731.4182 STEEM |
179.0000 KRW |
176.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-07-02 |
178.8189 KRW |
254,098.4999 STEEM |
179.0000 KRW |
177.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2025-07-01 |
169.1180 KRW |
191,785.8847 STEEM |
171.0000 KRW |
168.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-06-30 |
175.7595 KRW |
216,853.7192 STEEM |
176.0000 KRW |
174.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-06-29 |
178.3047 KRW |
124,822.5286 STEEM |
178.0000 KRW |
176.0000 KRW |
181.0000 KRW |
181.0000 KRW |
| 2025-06-28 |
171.2349 KRW |
43,732.0907 STEEM |
171.0000 KRW |
169.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-06-27 |
170.4288 KRW |
47,229.4533 STEEM |
171.0000 KRW |
168.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-06-26 |
170.1490 KRW |
99,635.7071 STEEM |
171.0000 KRW |
168.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-06-25 |
173.8673 KRW |
61,667.6335 STEEM |
177.0000 KRW |
171.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-06-24 |
172.4086 KRW |
703,190.7151 STEEM |
164.0000 KRW |
161.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-06-23 |
165.8774 KRW |
127,136.6297 STEEM |
164.0000 KRW |
161.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2025-06-22 |
158.1508 KRW |
67,525.7941 STEEM |
160.0000 KRW |
157.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-06-21 |
165.5677 KRW |
122,398.3800 STEEM |
167.0000 KRW |
162.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2025-06-20 |
171.1161 KRW |
42,057.0443 STEEM |
172.0000 KRW |
169.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2025-06-19 |
170.8654 KRW |
4,444.8893 STEEM |
171.0000 KRW |
170.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2025-06-18 |
171.0780 KRW |
647.0690 STEEM |
171.0000 KRW |
171.0000 KRW |
172.0000 KRW |
172.0000 KRW |
| 2025-06-17 |
172.0424 KRW |
94,065.9586 STEEM |
174.0000 KRW |
170.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-06-16 |
181.4639 KRW |
24,183.7921 STEEM |
182.0000 KRW |
180.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-06-15 |
178.6638 KRW |
9,494.2721 STEEM |
179.0000 KRW |
178.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-06-14 |
176.2184 KRW |
32,148.5436 STEEM |
178.0000 KRW |
176.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-06-13 |
177.0272 KRW |
39,908.1741 STEEM |
176.0000 KRW |
176.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-06-12 |
184.0262 KRW |
36,756.4953 STEEM |
185.0000 KRW |
184.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-06-11 |
192.1838 KRW |
39,303.5608 STEEM |
195.0000 KRW |
190.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-06-10 |
189.8632 KRW |
154,221.4580 STEEM |
187.0000 KRW |
186.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-06-09 |
188.5768 KRW |
75,533.8247 STEEM |
187.0000 KRW |
186.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-06-08 |
187.2508 KRW |
58,975.4164 STEEM |
188.0000 KRW |
186.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-06-07 |
187.7836 KRW |
1,917.1458 STEEM |
186.0000 KRW |
186.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-06-06 |
184.6387 KRW |
24,355.7503 STEEM |
188.0000 KRW |
182.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2025-06-05 |
180.5400 KRW |
342,918.8898 STEEM |
187.0000 KRW |
178.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-06-04 |
190.8746 KRW |
45,952.0041 STEEM |
193.0000 KRW |
190.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2025-06-03 |
195.9513 KRW |
31,726.7912 STEEM |
197.0000 KRW |
195.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-06-02 |
195.3692 KRW |
64,051.5887 STEEM |
193.0000 KRW |
192.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2025-06-01 |
190.2896 KRW |
19,682.5122 STEEM |
190.0000 KRW |
189.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-05-31 |
191.3220 KRW |
158,064.2946 STEEM |
189.0000 KRW |
189.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-05-30 |
190.3583 KRW |
132,289.0981 STEEM |
194.0000 KRW |
189.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-05-29 |
200.2275 KRW |
17,065.5851 STEEM |
202.0000 KRW |
199.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-05-28 |
200.6250 KRW |
30,764.1195 STEEM |
203.0000 KRW |
199.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-05-27 |
203.7927 KRW |
65,065.5016 STEEM |
203.0000 KRW |
202.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-05-26 |
201.0774 KRW |
53,268.2200 STEEM |
203.0000 KRW |
200.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-05-25 |
200.2825 KRW |
106,563.4579 STEEM |
202.0000 KRW |
199.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-05-24 |
208.9612 KRW |
37,813.4290 STEEM |
209.0000 KRW |
207.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-05-23 |
208.3274 KRW |
89,550.5822 STEEM |
214.0000 KRW |
206.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2025-05-22 |
217.5527 KRW |
85,174.4966 STEEM |
217.0000 KRW |
216.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-05-21 |
209.6887 KRW |
223,715.7163 STEEM |
210.0000 KRW |
206.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-05-20 |
208.7767 KRW |
117,996.8420 STEEM |
207.0000 KRW |
207.0000 KRW |
211.0000 KRW |
210.0000 KRW |