Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
339.2117 KRW |
812,794.6751 STEEM |
340.0000 KRW |
333.1000 KRW |
349.4000 KRW |
336.4000 KRW |
| 2022-10-23 |
324.8155 KRW |
126,632.2174 STEEM |
324.6000 KRW |
323.1000 KRW |
327.2000 KRW |
325.8000 KRW |
| 2022-10-22 |
320.7351 KRW |
204,615.1716 STEEM |
320.6000 KRW |
319.5000 KRW |
323.2000 KRW |
320.0000 KRW |
| 2022-10-21 |
316.4425 KRW |
102,669.6863 STEEM |
313.2000 KRW |
313.2000 KRW |
318.4000 KRW |
318.2000 KRW |
| 2022-10-20 |
321.4903 KRW |
54,418.7463 STEEM |
324.6000 KRW |
319.0000 KRW |
327.2000 KRW |
322.7000 KRW |
| 2022-10-19 |
322.7431 KRW |
57,859.9517 STEEM |
322.2000 KRW |
321.1000 KRW |
324.2000 KRW |
321.1000 KRW |
| 2022-10-18 |
327.4797 KRW |
95,115.5792 STEEM |
328.3000 KRW |
325.7000 KRW |
330.7000 KRW |
328.6000 KRW |
| 2022-10-17 |
331.0796 KRW |
128,645.9530 STEEM |
330.6000 KRW |
327.1000 KRW |
335.4000 KRW |
333.4000 KRW |
| 2022-10-16 |
325.5062 KRW |
93,771.0975 STEEM |
324.3000 KRW |
322.5000 KRW |
328.9000 KRW |
327.4000 KRW |
| 2022-10-15 |
323.2844 KRW |
55,785.6161 STEEM |
323.0000 KRW |
322.1000 KRW |
324.9000 KRW |
323.3000 KRW |
| 2022-10-14 |
321.1108 KRW |
109,170.7871 STEEM |
321.3000 KRW |
319.0000 KRW |
327.2000 KRW |
321.8000 KRW |
| 2022-10-13 |
322.3726 KRW |
199,661.8910 STEEM |
316.0000 KRW |
316.0000 KRW |
324.6000 KRW |
323.0000 KRW |
| 2022-10-12 |
327.6077 KRW |
127,848.3650 STEEM |
329.7000 KRW |
326.3000 KRW |
329.8000 KRW |
327.9000 KRW |
| 2022-10-11 |
328.7610 KRW |
468,413.8459 STEEM |
323.7000 KRW |
323.1000 KRW |
335.0000 KRW |
331.8000 KRW |
| 2022-10-10 |
320.9659 KRW |
241,313.5847 STEEM |
320.1000 KRW |
319.0000 KRW |
323.8000 KRW |
319.5000 KRW |
| 2022-10-09 |
325.5315 KRW |
152,896.6982 STEEM |
325.1000 KRW |
324.0000 KRW |
328.5000 KRW |
326.6000 KRW |
| 2022-10-08 |
335.7423 KRW |
464,534.4493 STEEM |
337.3000 KRW |
331.0000 KRW |
339.1000 KRW |
332.9000 KRW |
| 2022-10-07 |
325.7078 KRW |
1,782,670.1018 STEEM |
338.1000 KRW |
316.7000 KRW |
342.7000 KRW |
327.1000 KRW |
| 2022-10-06 |
318.7766 KRW |
152,331.1352 STEEM |
319.8000 KRW |
317.2000 KRW |
320.6000 KRW |
317.5000 KRW |
| 2022-10-05 |
321.5950 KRW |
285,388.7818 STEEM |
320.3000 KRW |
318.4000 KRW |
324.9000 KRW |
324.2000 KRW |
| 2022-10-04 |
316.5666 KRW |
86,363.9845 STEEM |
316.3000 KRW |
315.2000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2022-10-03 |
315.3205 KRW |
138,351.1819 STEEM |
315.7000 KRW |
313.7000 KRW |
317.3000 KRW |
317.2000 KRW |
| 2022-10-02 |
311.2358 KRW |
75,774.7015 STEEM |
311.7000 KRW |
309.6000 KRW |
313.5000 KRW |
312.1000 KRW |
| 2022-10-01 |
322.1335 KRW |
950,095.5859 STEEM |
315.8000 KRW |
312.1000 KRW |
340.3000 KRW |
317.2000 KRW |
| 2022-09-30 |
314.6874 KRW |
539,841.1954 STEEM |
316.6000 KRW |
311.6000 KRW |
318.4000 KRW |
313.3000 KRW |
| 2022-09-29 |
320.0531 KRW |
295,243.3182 STEEM |
321.8000 KRW |
317.7000 KRW |
323.8000 KRW |
320.1000 KRW |
| 2022-09-28 |
314.0760 KRW |
166,400.0430 STEEM |
315.0000 KRW |
312.0000 KRW |
317.0000 KRW |
316.4000 KRW |
| 2022-09-27 |
315.7034 KRW |
519,422.7472 STEEM |
322.5000 KRW |
309.9000 KRW |
330.0000 KRW |
321.8000 KRW |
| 2022-09-26 |
314.4740 KRW |
133,602.2321 STEEM |
311.0000 KRW |
310.9000 KRW |
318.0000 KRW |
317.2000 KRW |
| 2022-09-25 |
315.3996 KRW |
77,212.8398 STEEM |
317.1000 KRW |
312.1000 KRW |
317.4000 KRW |
313.6000 KRW |
| 2022-09-24 |
324.0794 KRW |
236,013.2436 STEEM |
324.9000 KRW |
319.4000 KRW |
328.9000 KRW |
325.0000 KRW |
| 2022-09-23 |
315.5038 KRW |
456,812.7043 STEEM |
308.6000 KRW |
308.4000 KRW |
323.8000 KRW |
323.6000 KRW |
| 2022-09-22 |
309.7363 KRW |
152,257.2729 STEEM |
306.7000 KRW |
305.7000 KRW |
314.6000 KRW |
312.8000 KRW |
| 2022-09-21 |
300.9538 KRW |
549,331.5120 STEEM |
300.9000 KRW |
296.6000 KRW |
310.0000 KRW |
299.7000 KRW |
| 2022-09-20 |
301.1366 KRW |
632,867.5505 STEEM |
300.3000 KRW |
297.4000 KRW |
308.4000 KRW |
300.6000 KRW |
| 2022-09-19 |
304.1131 KRW |
137,254.9752 STEEM |
304.2000 KRW |
301.3000 KRW |
308.2000 KRW |
307.0000 KRW |
| 2022-09-18 |
317.4180 KRW |
1,880,431.7559 STEEM |
316.5000 KRW |
305.0000 KRW |
335.6000 KRW |
308.9000 KRW |
| 2022-09-17 |
316.0289 KRW |
76,992.3220 STEEM |
313.9000 KRW |
313.9000 KRW |
318.8000 KRW |
317.8000 KRW |
| 2022-09-16 |
304.7020 KRW |
471,170.2557 STEEM |
309.6000 KRW |
265.0000 KRW |
317.0000 KRW |
315.8000 KRW |
| 2022-09-15 |
305.1459 KRW |
120,399.9903 STEEM |
304.6000 KRW |
303.0000 KRW |
309.7000 KRW |
305.1000 KRW |
| 2022-09-14 |
305.4005 KRW |
545,144.7498 STEEM |
303.9000 KRW |
301.8000 KRW |
327.0000 KRW |
307.5000 KRW |
| 2022-09-13 |
304.7261 KRW |
311,663.2989 STEEM |
303.8000 KRW |
301.6000 KRW |
307.3000 KRW |
303.1000 KRW |
| 2022-09-12 |
322.3829 KRW |
806,174.5644 STEEM |
325.3000 KRW |
317.3000 KRW |
326.0000 KRW |
322.7000 KRW |
| 2022-09-11 |
325.2761 KRW |
965,920.1669 STEEM |
325.0000 KRW |
322.2000 KRW |
330.8000 KRW |
324.1000 KRW |
| 2022-09-10 |
311.2930 KRW |
149,765.0467 STEEM |
308.3000 KRW |
307.5000 KRW |
315.4000 KRW |
315.1000 KRW |
| 2022-09-09 |
314.9622 KRW |
265,603.8684 STEEM |
314.5000 KRW |
312.3000 KRW |
317.2000 KRW |
316.5000 KRW |
| 2022-09-08 |
317.7469 KRW |
6,066,498.1511 STEEM |
303.8000 KRW |
302.0000 KRW |
354.0000 KRW |
309.1000 KRW |
| 2022-09-07 |
293.2820 KRW |
68,207.2179 STEEM |
291.9000 KRW |
289.5000 KRW |
297.3000 KRW |
295.3000 KRW |
| 2022-09-06 |
298.2106 KRW |
425,123.2309 STEEM |
306.1000 KRW |
292.2000 KRW |
307.1000 KRW |
293.0000 KRW |
| 2022-09-05 |
304.5511 KRW |
246,377.4967 STEEM |
304.4000 KRW |
303.1000 KRW |
305.9000 KRW |
304.6000 KRW |