Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
308.6518 KRW |
761,166.1496 STEEM |
307.9000 KRW |
305.6000 KRW |
311.4000 KRW |
311.0000 KRW |
| 2022-07-15 |
296.8866 KRW |
1,840,784.4521 STEEM |
292.5000 KRW |
287.8000 KRW |
304.4000 KRW |
297.6000 KRW |
| 2022-07-14 |
293.5772 KRW |
525,138.2484 STEEM |
292.5000 KRW |
287.8000 KRW |
298.0000 KRW |
297.9000 KRW |
| 2022-07-13 |
289.9213 KRW |
200,619.1113 STEEM |
288.9000 KRW |
287.0000 KRW |
294.7000 KRW |
293.2000 KRW |
| 2022-07-12 |
290.2926 KRW |
400,473.6859 STEEM |
294.1000 KRW |
285.0000 KRW |
296.6000 KRW |
286.7000 KRW |
| 2022-07-11 |
306.2141 KRW |
965,924.7797 STEEM |
300.4000 KRW |
296.0000 KRW |
315.4000 KRW |
296.9000 KRW |
| 2022-07-10 |
307.7703 KRW |
592,076.1280 STEEM |
307.6000 KRW |
306.0000 KRW |
311.4000 KRW |
308.4000 KRW |
| 2022-07-09 |
335.3304 KRW |
1,761,386.9934 STEEM |
336.0000 KRW |
329.0000 KRW |
340.2000 KRW |
332.0000 KRW |
| 2022-07-08 |
304.8218 KRW |
1,047,121.6334 STEEM |
300.1000 KRW |
298.3000 KRW |
313.7000 KRW |
304.3000 KRW |
| 2022-07-07 |
286.4648 KRW |
254,249.8902 STEEM |
285.0000 KRW |
284.6000 KRW |
288.9000 KRW |
287.6000 KRW |
| 2022-07-06 |
282.1457 KRW |
153,771.4636 STEEM |
280.5000 KRW |
279.3000 KRW |
285.1000 KRW |
284.9000 KRW |
| 2022-07-05 |
284.4922 KRW |
159,483.9804 STEEM |
281.5000 KRW |
280.8000 KRW |
287.1000 KRW |
284.2000 KRW |
| 2022-07-04 |
286.7284 KRW |
294,855.4791 STEEM |
285.2000 KRW |
284.4000 KRW |
289.6000 KRW |
289.6000 KRW |
| 2022-07-03 |
281.7916 KRW |
219,480.6726 STEEM |
279.3000 KRW |
279.3000 KRW |
284.0000 KRW |
281.7000 KRW |
| 2022-07-02 |
283.4116 KRW |
272,841.7075 STEEM |
281.2000 KRW |
279.7000 KRW |
288.0000 KRW |
286.3000 KRW |
| 2022-07-01 |
283.6603 KRW |
357,604.0419 STEEM |
283.0000 KRW |
279.6000 KRW |
287.3000 KRW |
287.1000 KRW |
| 2022-06-30 |
277.0293 KRW |
749,187.4931 STEEM |
277.0000 KRW |
273.5000 KRW |
283.1000 KRW |
283.0000 KRW |
| 2022-06-29 |
292.3472 KRW |
618,963.9100 STEEM |
291.6000 KRW |
285.3000 KRW |
300.6000 KRW |
299.2000 KRW |
| 2022-06-28 |
311.9552 KRW |
4,260,379.6056 STEEM |
306.7000 KRW |
300.0000 KRW |
328.2000 KRW |
304.1000 KRW |
| 2022-06-27 |
316.9371 KRW |
6,077,002.7504 STEEM |
294.3000 KRW |
288.1000 KRW |
370.3000 KRW |
296.2000 KRW |
| 2022-06-26 |
293.3409 KRW |
527,164.3865 STEEM |
295.0000 KRW |
287.7000 KRW |
296.9000 KRW |
290.0000 KRW |
| 2022-06-25 |
287.1166 KRW |
599,595.4524 STEEM |
287.7000 KRW |
278.8000 KRW |
295.3000 KRW |
294.9000 KRW |
| 2022-06-24 |
294.3238 KRW |
1,008,329.6980 STEEM |
293.9000 KRW |
288.0000 KRW |
301.9000 KRW |
300.5000 KRW |
| 2022-06-23 |
289.0062 KRW |
644,892.6951 STEEM |
284.9000 KRW |
283.2000 KRW |
297.4000 KRW |
297.4000 KRW |
| 2022-06-22 |
283.2757 KRW |
985,841.2680 STEEM |
284.7000 KRW |
278.3000 KRW |
285.9000 KRW |
283.8000 KRW |
| 2022-06-21 |
279.7687 KRW |
525,636.4898 STEEM |
280.5000 KRW |
274.5000 KRW |
284.0000 KRW |
276.7000 KRW |
| 2022-06-20 |
261.2664 KRW |
2,290,773.1156 STEEM |
269.1000 KRW |
253.4000 KRW |
270.0000 KRW |
268.4000 KRW |
| 2022-06-19 |
260.0215 KRW |
407,227.4109 STEEM |
259.9000 KRW |
254.8000 KRW |
267.3000 KRW |
266.6000 KRW |
| 2022-06-18 |
250.2328 KRW |
652,169.0124 STEEM |
249.7000 KRW |
246.0000 KRW |
256.7000 KRW |
252.9000 KRW |
| 2022-06-17 |
265.2565 KRW |
667,832.4119 STEEM |
262.0000 KRW |
258.9000 KRW |
271.3000 KRW |
270.9000 KRW |
| 2022-06-16 |
258.8037 KRW |
787,200.0391 STEEM |
254.8000 KRW |
253.7000 KRW |
264.0000 KRW |
256.9000 KRW |
| 2022-06-15 |
252.4193 KRW |
1,126,980.3377 STEEM |
240.8000 KRW |
238.0000 KRW |
267.6000 KRW |
265.5000 KRW |
| 2022-06-14 |
251.1108 KRW |
319,829.4974 STEEM |
251.1000 KRW |
248.5000 KRW |
254.0000 KRW |
253.7000 KRW |
| 2022-06-13 |
245.7417 KRW |
1,438,750.4971 STEEM |
239.2000 KRW |
233.4000 KRW |
253.4000 KRW |
237.7000 KRW |
| 2022-06-12 |
298.9120 KRW |
997,980.7120 STEEM |
306.0000 KRW |
284.0000 KRW |
315.0000 KRW |
289.4000 KRW |
| 2022-06-11 |
323.9474 KRW |
558,075.9051 STEEM |
334.0000 KRW |
317.7000 KRW |
336.0000 KRW |
328.5000 KRW |
| 2022-06-10 |
331.3398 KRW |
455,687.5442 STEEM |
329.1000 KRW |
323.9000 KRW |
338.6000 KRW |
330.5000 KRW |
| 2022-06-09 |
346.3374 KRW |
219,862.9390 STEEM |
347.7000 KRW |
343.2000 KRW |
350.3000 KRW |
346.8000 KRW |
| 2022-06-08 |
346.4370 KRW |
626,276.2936 STEEM |
344.0000 KRW |
342.8000 KRW |
349.2000 KRW |
348.5000 KRW |
| 2022-06-07 |
349.2830 KRW |
922,024.5726 STEEM |
347.5000 KRW |
344.3000 KRW |
354.2000 KRW |
350.8000 KRW |
| 2022-06-06 |
365.3044 KRW |
1,240,672.6622 STEEM |
368.8000 KRW |
360.1000 KRW |
370.7000 KRW |
368.5000 KRW |
| 2022-06-05 |
399.7293 KRW |
5,251,959.6400 STEEM |
402.2000 KRW |
383.8000 KRW |
416.8000 KRW |
402.6000 KRW |
| 2022-06-04 |
331.5810 KRW |
34,574.7868 STEEM |
328.5000 KRW |
328.5000 KRW |
333.1000 KRW |
331.5000 KRW |
| 2022-06-03 |
330.8268 KRW |
135,860.5748 STEEM |
326.7000 KRW |
325.4000 KRW |
338.5000 KRW |
336.7000 KRW |
| 2022-06-02 |
342.3053 KRW |
316,187.4230 STEEM |
338.5000 KRW |
336.8000 KRW |
349.5000 KRW |
348.1000 KRW |
| 2022-06-01 |
331.9168 KRW |
535,565.1013 STEEM |
344.9000 KRW |
324.0000 KRW |
345.5000 KRW |
332.9000 KRW |
| 2022-05-31 |
333.0356 KRW |
556,868.7526 STEEM |
327.9000 KRW |
323.3000 KRW |
341.2000 KRW |
335.9000 KRW |
| 2022-05-30 |
331.8735 KRW |
232,701.2126 STEEM |
324.6000 KRW |
321.2000 KRW |
337.8000 KRW |
335.9000 KRW |
| 2022-05-29 |
311.5877 KRW |
109,296.8533 STEEM |
307.5000 KRW |
306.6000 KRW |
315.1000 KRW |
314.9000 KRW |
| 2022-05-28 |
309.9299 KRW |
163,828.3493 STEEM |
310.2000 KRW |
307.3000 KRW |
312.6000 KRW |
312.6000 KRW |