Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
308.4500 KRW |
28,684.4466 STEEM |
308.1000 KRW |
307.1000 KRW |
309.6000 KRW |
309.2000 KRW |
| 2022-09-03 |
307.5936 KRW |
48,913.1036 STEEM |
305.8000 KRW |
305.5000 KRW |
308.6000 KRW |
307.5000 KRW |
| 2022-09-02 |
307.7784 KRW |
39,707.8748 STEEM |
309.4000 KRW |
305.6000 KRW |
310.3000 KRW |
307.6000 KRW |
| 2022-09-01 |
304.7241 KRW |
121,495.7751 STEEM |
302.1000 KRW |
300.6000 KRW |
309.5000 KRW |
309.1000 KRW |
| 2022-08-31 |
311.8654 KRW |
142,572.6377 STEEM |
310.0000 KRW |
308.3000 KRW |
319.0000 KRW |
313.2000 KRW |
| 2022-08-30 |
307.2336 KRW |
307,101.7153 STEEM |
306.6000 KRW |
304.3000 KRW |
310.6000 KRW |
307.8000 KRW |
| 2022-08-29 |
308.0515 KRW |
100,957.2567 STEEM |
307.1000 KRW |
305.6000 KRW |
310.4000 KRW |
310.4000 KRW |
| 2022-08-28 |
308.9014 KRW |
119,986.1699 STEEM |
308.0000 KRW |
304.2000 KRW |
312.6000 KRW |
304.2000 KRW |
| 2022-08-27 |
303.0483 KRW |
117,548.5591 STEEM |
303.2000 KRW |
301.2000 KRW |
305.4000 KRW |
305.4000 KRW |
| 2022-08-26 |
312.3491 KRW |
277,494.7615 STEEM |
316.8000 KRW |
309.4000 KRW |
316.8000 KRW |
310.4000 KRW |
| 2022-08-25 |
325.5619 KRW |
131,863.2668 STEEM |
325.9000 KRW |
323.5000 KRW |
328.0000 KRW |
327.1000 KRW |
| 2022-08-24 |
320.2481 KRW |
250,754.8031 STEEM |
319.8000 KRW |
318.4000 KRW |
322.3000 KRW |
320.0000 KRW |
| 2022-08-23 |
315.3796 KRW |
177,540.9987 STEEM |
315.2000 KRW |
313.9000 KRW |
320.0000 KRW |
317.6000 KRW |
| 2022-08-22 |
312.1785 KRW |
351,509.1578 STEEM |
310.0000 KRW |
308.4000 KRW |
317.4000 KRW |
317.4000 KRW |
| 2022-08-21 |
324.4109 KRW |
66,193.9319 STEEM |
323.0000 KRW |
322.7000 KRW |
326.5000 KRW |
325.5000 KRW |
| 2022-08-20 |
321.1321 KRW |
319,999.0603 STEEM |
322.9000 KRW |
315.8000 KRW |
323.9000 KRW |
321.8000 KRW |
| 2022-08-19 |
325.9432 KRW |
298,556.5020 STEEM |
325.4000 KRW |
322.3000 KRW |
331.3000 KRW |
322.3000 KRW |
| 2022-08-18 |
364.0661 KRW |
176,209.3357 STEEM |
363.0000 KRW |
361.4000 KRW |
367.3000 KRW |
364.0000 KRW |
| 2022-08-17 |
361.3573 KRW |
313,370.5453 STEEM |
356.3000 KRW |
355.9000 KRW |
366.0000 KRW |
364.6000 KRW |
| 2022-08-16 |
361.3775 KRW |
384,062.4958 STEEM |
359.8000 KRW |
357.8000 KRW |
364.2000 KRW |
362.1000 KRW |
| 2022-08-15 |
367.3291 KRW |
431,806.9330 STEEM |
363.8000 KRW |
362.5000 KRW |
371.5000 KRW |
371.3000 KRW |
| 2022-08-14 |
361.8293 KRW |
180,754.0969 STEEM |
364.3000 KRW |
359.4000 KRW |
366.3000 KRW |
364.9000 KRW |
| 2022-08-13 |
366.1774 KRW |
130,046.2438 STEEM |
363.8000 KRW |
363.8000 KRW |
368.3000 KRW |
366.8000 KRW |
| 2022-08-12 |
364.2085 KRW |
354,247.1760 STEEM |
363.0000 KRW |
360.7000 KRW |
367.9000 KRW |
367.5000 KRW |
| 2022-08-11 |
371.2847 KRW |
3,593,796.8365 STEEM |
359.4000 KRW |
349.6000 KRW |
410.0000 KRW |
356.4000 KRW |
| 2022-08-10 |
347.4241 KRW |
560,426.1742 STEEM |
346.3000 KRW |
344.9000 KRW |
349.9000 KRW |
349.6000 KRW |
| 2022-08-09 |
335.0315 KRW |
404,534.5065 STEEM |
332.1000 KRW |
331.9000 KRW |
338.9000 KRW |
336.3000 KRW |
| 2022-08-08 |
344.8709 KRW |
518,125.3349 STEEM |
346.4000 KRW |
343.1000 KRW |
346.4000 KRW |
346.4000 KRW |
| 2022-08-07 |
343.6046 KRW |
265,540.5685 STEEM |
343.0000 KRW |
341.4000 KRW |
346.3000 KRW |
343.3000 KRW |
| 2022-08-06 |
344.3079 KRW |
556,180.8397 STEEM |
346.1000 KRW |
342.5000 KRW |
347.4000 KRW |
344.1000 KRW |
| 2022-08-05 |
341.6011 KRW |
404,801.6407 STEEM |
341.8000 KRW |
338.7000 KRW |
346.2000 KRW |
346.0000 KRW |
| 2022-08-04 |
333.9681 KRW |
338,975.9903 STEEM |
334.4000 KRW |
331.7000 KRW |
337.5000 KRW |
335.2000 KRW |
| 2022-08-03 |
335.9051 KRW |
490,882.9367 STEEM |
338.9000 KRW |
331.9000 KRW |
340.0000 KRW |
334.2000 KRW |
| 2022-08-02 |
333.0479 KRW |
929,393.3530 STEEM |
332.1000 KRW |
329.5000 KRW |
336.1000 KRW |
334.6000 KRW |
| 2022-08-01 |
347.6232 KRW |
928,675.7624 STEEM |
348.0000 KRW |
342.6000 KRW |
352.6000 KRW |
350.4000 KRW |
| 2022-07-31 |
337.6037 KRW |
942,653.6001 STEEM |
338.2000 KRW |
331.3000 KRW |
342.5000 KRW |
333.9000 KRW |
| 2022-07-30 |
334.9134 KRW |
628,244.9007 STEEM |
333.8000 KRW |
330.0000 KRW |
339.0000 KRW |
332.2000 KRW |
| 2022-07-29 |
325.8873 KRW |
392,807.6088 STEEM |
325.9000 KRW |
321.5000 KRW |
330.7000 KRW |
330.7000 KRW |
| 2022-07-28 |
324.4115 KRW |
592,768.1180 STEEM |
317.7000 KRW |
317.6000 KRW |
327.9000 KRW |
325.4000 KRW |
| 2022-07-27 |
316.2219 KRW |
577,345.5736 STEEM |
309.9000 KRW |
309.1000 KRW |
322.3000 KRW |
321.6000 KRW |
| 2022-07-26 |
306.2591 KRW |
383,617.5624 STEEM |
304.7000 KRW |
302.6000 KRW |
310.7000 KRW |
309.5000 KRW |
| 2022-07-25 |
312.3519 KRW |
414,016.0198 STEEM |
311.5000 KRW |
309.9000 KRW |
314.8000 KRW |
311.3000 KRW |
| 2022-07-24 |
318.8941 KRW |
253,663.2650 STEEM |
318.7000 KRW |
316.6000 KRW |
322.2000 KRW |
318.6000 KRW |
| 2022-07-23 |
319.6423 KRW |
252,595.5685 STEEM |
317.3000 KRW |
317.3000 KRW |
321.4000 KRW |
320.6000 KRW |
| 2022-07-22 |
322.0012 KRW |
338,866.7017 STEEM |
326.7000 KRW |
319.1000 KRW |
326.7000 KRW |
321.9000 KRW |
| 2022-07-21 |
322.6917 KRW |
463,491.4382 STEEM |
316.1000 KRW |
316.1000 KRW |
327.0000 KRW |
326.5000 KRW |
| 2022-07-20 |
332.4774 KRW |
1,626,063.4185 STEEM |
338.0000 KRW |
323.9000 KRW |
340.8000 KRW |
324.9000 KRW |
| 2022-07-19 |
324.4749 KRW |
466,687.1813 STEEM |
321.1000 KRW |
319.4000 KRW |
329.8000 KRW |
325.0000 KRW |
| 2022-07-18 |
312.4221 KRW |
481,434.8329 STEEM |
313.2000 KRW |
309.7000 KRW |
314.8000 KRW |
314.3000 KRW |
| 2022-07-17 |
304.1847 KRW |
241,426.0691 STEEM |
305.2000 KRW |
302.8000 KRW |
305.5000 KRW |
305.2000 KRW |