Identifier on Bithumb: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
212.8739 KRW |
35,499,687.4299 STEEM |
181.0000 KRW |
180.0000 KRW |
238.0000 KRW |
199.0000 KRW |
| 2025-04-09 |
184.4962 KRW |
1,571,432.5568 STEEM |
181.0000 KRW |
180.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-04-08 |
166.8529 KRW |
67,583.4599 STEEM |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2025-04-07 |
168.2054 KRW |
318,381.9744 STEEM |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-04-06 |
174.3549 KRW |
1,036,797.7264 STEEM |
181.0000 KRW |
169.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2025-04-05 |
180.6377 KRW |
96,195.4135 STEEM |
182.0000 KRW |
179.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-04-04 |
178.0702 KRW |
58,219.9820 STEEM |
178.0000 KRW |
176.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-04-03 |
174.9608 KRW |
144,253.2509 STEEM |
170.0000 KRW |
170.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-04-02 |
181.1727 KRW |
327,189.8343 STEEM |
186.0000 KRW |
178.0000 KRW |
190.0000 KRW |
178.0000 KRW |
| 2025-04-01 |
190.5054 KRW |
54,340.2912 STEEM |
191.0000 KRW |
189.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-03-31 |
190.0210 KRW |
24,363.7412 STEEM |
192.0000 KRW |
188.0000 KRW |
193.0000 KRW |
190.0000 KRW |
| 2025-03-30 |
191.4874 KRW |
48,957.7036 STEEM |
192.0000 KRW |
190.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-03-29 |
188.7696 KRW |
18,814.1143 STEEM |
190.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-03-28 |
195.0013 KRW |
60,013.1455 STEEM |
195.0000 KRW |
193.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-03-27 |
206.9348 KRW |
9,697.2360 STEEM |
207.0000 KRW |
205.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-03-26 |
206.9201 KRW |
129,074.6918 STEEM |
208.0000 KRW |
205.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-03-25 |
210.7370 KRW |
468,954.0343 STEEM |
210.0000 KRW |
208.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-03-24 |
202.1913 KRW |
127,629.4533 STEEM |
201.0000 KRW |
201.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-03-23 |
200.1352 KRW |
140,563.7906 STEEM |
201.0000 KRW |
198.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-03-22 |
200.8627 KRW |
16,376.5321 STEEM |
201.0000 KRW |
200.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 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 |