Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |