Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
210.0042 KRW |
80,310.0984 STEEM |
209.0000 KRW |
208.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-05-18 |
215.4208 KRW |
191,014.7908 STEEM |
219.0000 KRW |
210.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-05-17 |
212.0591 KRW |
118,639.1067 STEEM |
212.0000 KRW |
210.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2025-05-16 |
212.3022 KRW |
45,380.1003 STEEM |
215.0000 KRW |
209.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2025-05-15 |
212.6163 KRW |
128,085.3751 STEEM |
210.0000 KRW |
209.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-05-14 |
221.4678 KRW |
255,784.7732 STEEM |
220.0000 KRW |
219.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2025-05-13 |
226.5573 KRW |
248,358.3883 STEEM |
222.0000 KRW |
222.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-05-12 |
224.3734 KRW |
277,720.7365 STEEM |
224.0000 KRW |
219.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-05-11 |
223.3715 KRW |
160,128.5956 STEEM |
223.0000 KRW |
220.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-05-10 |
220.1096 KRW |
314,593.2436 STEEM |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-05-09 |
215.2983 KRW |
168,764.5252 STEEM |
215.0000 KRW |
214.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-05-08 |
206.5127 KRW |
232,985.5277 STEEM |
202.0000 KRW |
202.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-05-07 |
195.6009 KRW |
75,419.3572 STEEM |
195.0000 KRW |
193.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-05-06 |
193.8178 KRW |
153,556.4575 STEEM |
195.0000 KRW |
190.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-05-05 |
203.1793 KRW |
286,752.8912 STEEM |
202.0000 KRW |
201.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-05-04 |
207.0780 KRW |
151,124.3214 STEEM |
209.0000 KRW |
206.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2025-05-03 |
215.6476 KRW |
445,773.9073 STEEM |
220.0000 KRW |
211.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-05-02 |
211.0443 KRW |
53,021.9199 STEEM |
214.0000 KRW |
210.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-05-01 |
217.8427 KRW |
59,058.8020 STEEM |
218.0000 KRW |
216.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-04-30 |
216.3440 KRW |
66,583.7829 STEEM |
215.0000 KRW |
213.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-04-29 |
215.7004 KRW |
182,156.1417 STEEM |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-04-28 |
219.2484 KRW |
234,639.5858 STEEM |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-04-27 |
228.8235 KRW |
749,780.8077 STEEM |
229.0000 KRW |
225.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-04-26 |
220.5185 KRW |
93,507.1355 STEEM |
220.0000 KRW |
219.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-04-25 |
214.3580 KRW |
79,792.8962 STEEM |
215.0000 KRW |
213.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2025-04-24 |
207.8001 KRW |
82,932.3489 STEEM |
208.0000 KRW |
206.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-04-23 |
211.4494 KRW |
71,153.5963 STEEM |
214.0000 KRW |
210.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-04-22 |
209.1681 KRW |
288,469.1643 STEEM |
207.0000 KRW |
207.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-04-21 |
207.0590 KRW |
372,714.2971 STEEM |
209.0000 KRW |
205.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-04-20 |
209.1571 KRW |
665,582.4611 STEEM |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-04-19 |
215.7251 KRW |
383,850.2693 STEEM |
217.0000 KRW |
214.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-04-18 |
223.2783 KRW |
1,399,543.1044 STEEM |
223.0000 KRW |
219.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-04-17 |
214.9783 KRW |
560,221.4914 STEEM |
215.0000 KRW |
212.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-04-16 |
214.2809 KRW |
1,155,845.4260 STEEM |
211.0000 KRW |
208.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-04-15 |
196.0459 KRW |
366,203.1093 STEEM |
198.0000 KRW |
194.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-04-14 |
191.2970 KRW |
206,662.5215 STEEM |
193.0000 KRW |
189.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-04-13 |
195.6786 KRW |
672,036.6495 STEEM |
195.0000 KRW |
192.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-04-12 |
190.8030 KRW |
844,126.4666 STEEM |
191.0000 KRW |
189.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-04-11 |
190.7930 KRW |
701,410.5069 STEEM |
190.0000 KRW |
188.0000 KRW |
193.0000 KRW |
192.0000 KRW |