Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
326.5155 KRW |
222,867.6680 STEEM |
323.0000 KRW |
320.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2024-01-16 |
324.7217 KRW |
92,289.5968 STEEM |
323.0000 KRW |
320.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2024-01-15 |
314.9763 KRW |
35,531.4228 STEEM |
315.0000 KRW |
312.0000 KRW |
317.0000 KRW |
317.0000 KRW |
| 2024-01-14 |
315.1783 KRW |
165,937.7592 STEEM |
320.0000 KRW |
310.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2024-01-13 |
321.2456 KRW |
113,123.2244 STEEM |
317.0000 KRW |
317.0000 KRW |
324.0000 KRW |
324.0000 KRW |
| 2024-01-12 |
316.9878 KRW |
656,298.2876 STEEM |
330.0000 KRW |
308.0000 KRW |
330.0000 KRW |
315.0000 KRW |
| 2024-01-11 |
327.3249 KRW |
521,927.6384 STEEM |
330.0000 KRW |
322.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2024-01-10 |
315.4158 KRW |
636,015.4115 STEEM |
296.0000 KRW |
295.0000 KRW |
330.0000 KRW |
322.0000 KRW |
| 2024-01-09 |
297.1570 KRW |
446,751.4541 STEEM |
302.0000 KRW |
291.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2024-01-08 |
309.7961 KRW |
316,257.5269 STEEM |
301.0000 KRW |
300.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2024-01-07 |
313.9500 KRW |
377,103.9155 STEEM |
320.0000 KRW |
304.0000 KRW |
322.0000 KRW |
306.0000 KRW |
| 2024-01-06 |
320.5265 KRW |
256,502.4317 STEEM |
317.0000 KRW |
317.0000 KRW |
324.0000 KRW |
319.0000 KRW |
| 2024-01-05 |
316.4399 KRW |
648,972.8450 STEEM |
317.0000 KRW |
313.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2024-01-04 |
329.9142 KRW |
161,420.0337 STEEM |
327.0000 KRW |
326.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2024-01-03 |
329.8780 KRW |
778,768.9281 STEEM |
316.0000 KRW |
316.0000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2024-01-02 |
355.0757 KRW |
666,022.8568 STEEM |
355.0000 KRW |
352.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2024-01-01 |
339.3794 KRW |
137,766.2319 STEEM |
339.0000 KRW |
337.0000 KRW |
342.0000 KRW |
342.0000 KRW |
| 2023-12-31 |
345.5284 KRW |
260,888.4444 STEEM |
347.0000 KRW |
340.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2023-12-30 |
332.4353 KRW |
78,263.0749 STEEM |
331.0000 KRW |
330.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2023-12-29 |
332.9117 KRW |
134,583.7064 STEEM |
338.0000 KRW |
329.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2023-12-28 |
334.8323 KRW |
174,745.8164 STEEM |
336.0000 KRW |
333.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-12-27 |
340.4416 KRW |
340,184.3039 STEEM |
340.0000 KRW |
339.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2023-12-26 |
333.5164 KRW |
369,732.1634 STEEM |
342.0000 KRW |
328.0000 KRW |
344.0000 KRW |
338.0000 KRW |
| 2023-12-25 |
343.2850 KRW |
218,165.0690 STEEM |
346.0000 KRW |
341.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2023-12-24 |
341.8380 KRW |
144,902.3848 STEEM |
344.0000 KRW |
335.0000 KRW |
350.0000 KRW |
338.0000 KRW |
| 2023-12-23 |
344.8840 KRW |
71,277.5803 STEEM |
343.0000 KRW |
342.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2023-12-22 |
347.6101 KRW |
50,137.2662 STEEM |
345.0000 KRW |
345.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2023-12-21 |
339.9339 KRW |
196,339.0884 STEEM |
337.0000 KRW |
337.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2023-12-20 |
340.9507 KRW |
155,884.2956 STEEM |
341.0000 KRW |
337.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2023-12-19 |
333.2613 KRW |
118,545.5151 STEEM |
332.0000 KRW |
329.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2023-12-18 |
325.6544 KRW |
343,777.0878 STEEM |
325.0000 KRW |
321.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2023-12-17 |
346.4826 KRW |
138,090.2106 STEEM |
344.0000 KRW |
344.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2023-12-16 |
354.0767 KRW |
250,535.6369 STEEM |
352.0000 KRW |
350.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2023-12-15 |
354.4008 KRW |
272,298.4612 STEEM |
352.0000 KRW |
350.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2023-12-14 |
349.9906 KRW |
99,158.5853 STEEM |
350.0000 KRW |
348.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-12-13 |
349.6571 KRW |
170,070.6233 STEEM |
345.0000 KRW |
344.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2023-12-12 |
346.8218 KRW |
195,634.2863 STEEM |
347.0000 KRW |
344.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2023-12-11 |
348.0562 KRW |
530,161.2042 STEEM |
347.0000 KRW |
341.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2023-12-10 |
375.2995 KRW |
459,757.4970 STEEM |
369.0000 KRW |
367.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2023-12-09 |
369.8241 KRW |
364,128.4793 STEEM |
370.0000 KRW |
366.0000 KRW |
375.0000 KRW |
369.0000 KRW |
| 2023-12-08 |
365.6183 KRW |
319,314.8646 STEEM |
363.0000 KRW |
362.0000 KRW |
370.0000 KRW |
368.0000 KRW |
| 2023-12-07 |
355.0263 KRW |
332,187.4901 STEEM |
353.0000 KRW |
352.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2023-12-06 |
349.1107 KRW |
212,381.9123 STEEM |
346.0000 KRW |
346.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2023-12-05 |
353.4958 KRW |
643,449.8173 STEEM |
352.0000 KRW |
351.0000 KRW |
356.0000 KRW |
356.0000 KRW |
| 2023-12-04 |
346.8104 KRW |
250,837.8071 STEEM |
345.0000 KRW |
344.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-12-03 |
347.3878 KRW |
128,680.2107 STEEM |
345.0000 KRW |
344.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2023-12-02 |
346.5027 KRW |
142,041.7767 STEEM |
345.0000 KRW |
344.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2023-12-01 |
338.7850 KRW |
74,799.0369 STEEM |
337.0000 KRW |
337.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2023-11-30 |
333.7849 KRW |
72,324.3931 STEEM |
331.4000 KRW |
331.4000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2023-11-29 |
338.8746 KRW |
191,764.8086 STEEM |
336.8000 KRW |
335.1000 KRW |
340.8000 KRW |
339.8000 KRW |