Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
308.8192 KRW |
377,992.9407 STEEM |
310.6000 KRW |
298.6000 KRW |
317.2000 KRW |
310.6000 KRW |
| 2022-05-26 |
321.5132 KRW |
204,083.4214 STEEM |
321.0000 KRW |
315.4000 KRW |
326.4000 KRW |
321.3000 KRW |
| 2022-05-25 |
338.1694 KRW |
120,948.9951 STEEM |
330.2000 KRW |
330.0000 KRW |
342.4000 KRW |
342.2000 KRW |
| 2022-05-24 |
335.0717 KRW |
139,210.9063 STEEM |
322.7000 KRW |
320.1000 KRW |
345.0000 KRW |
342.9000 KRW |
| 2022-05-23 |
356.6788 KRW |
333,051.0682 STEEM |
362.4000 KRW |
337.4000 KRW |
384.5000 KRW |
343.8000 KRW |
| 2022-05-22 |
367.6322 KRW |
412,638.5857 STEEM |
361.0000 KRW |
356.7000 KRW |
374.5000 KRW |
370.2000 KRW |
| 2022-05-21 |
343.0910 KRW |
179,719.0590 STEEM |
343.8000 KRW |
338.9000 KRW |
349.7000 KRW |
345.0000 KRW |
| 2022-05-20 |
336.8460 KRW |
510,093.2502 STEEM |
338.0000 KRW |
321.4000 KRW |
364.6000 KRW |
344.2000 KRW |
| 2022-05-19 |
334.1094 KRW |
317,678.2765 STEEM |
320.9000 KRW |
320.9000 KRW |
351.1000 KRW |
343.0000 KRW |
| 2022-05-18 |
341.9788 KRW |
415,190.0064 STEEM |
347.7000 KRW |
332.7000 KRW |
353.2000 KRW |
332.7000 KRW |
| 2022-05-17 |
380.3588 KRW |
365,046.6824 STEEM |
367.7000 KRW |
365.8000 KRW |
391.9000 KRW |
391.8000 KRW |
| 2022-05-16 |
362.7994 KRW |
422,192.8703 STEEM |
358.9000 KRW |
347.9000 KRW |
379.1000 KRW |
374.9000 KRW |
| 2022-05-15 |
347.0337 KRW |
210,614.8806 STEEM |
337.7000 KRW |
334.5000 KRW |
364.0000 KRW |
358.2000 KRW |
| 2022-05-14 |
330.5330 KRW |
553,296.0036 STEEM |
324.1000 KRW |
311.8000 KRW |
359.4000 KRW |
347.7000 KRW |
| 2022-05-13 |
303.2896 KRW |
940,478.0324 STEEM |
313.0000 KRW |
292.5000 KRW |
319.1000 KRW |
301.1000 KRW |
| 2022-05-12 |
275.4673 KRW |
1,408,148.1601 STEEM |
283.4000 KRW |
260.7000 KRW |
290.1000 KRW |
270.4000 KRW |
| 2022-05-11 |
328.8722 KRW |
663,307.5558 STEEM |
353.5000 KRW |
297.0000 KRW |
353.5000 KRW |
309.9000 KRW |
| 2022-05-10 |
416.4277 KRW |
1,090,687.3981 STEEM |
430.2000 KRW |
399.9000 KRW |
436.2000 KRW |
423.8000 KRW |
| 2022-05-09 |
434.1053 KRW |
652,000.2485 STEEM |
454.5000 KRW |
421.8000 KRW |
460.4000 KRW |
433.8000 KRW |
| 2022-05-08 |
504.3090 KRW |
141,870.7768 STEEM |
503.4000 KRW |
499.4000 KRW |
511.8000 KRW |
507.8000 KRW |
| 2022-05-07 |
526.7227 KRW |
363,094.7724 STEEM |
533.5000 KRW |
517.2000 KRW |
534.9000 KRW |
527.9000 KRW |
| 2022-05-06 |
514.2490 KRW |
502,911.6115 STEEM |
513.3000 KRW |
506.5000 KRW |
523.5000 KRW |
521.8000 KRW |
| 2022-05-05 |
549.5125 KRW |
2,806,056.7829 STEEM |
557.9000 KRW |
523.3000 KRW |
633.4000 KRW |
536.8000 KRW |
| 2022-05-04 |
492.1390 KRW |
1,213,000.1318 STEEM |
486.5000 KRW |
475.4000 KRW |
512.0000 KRW |
506.5000 KRW |
| 2022-05-03 |
484.6076 KRW |
358,342.7188 STEEM |
491.5000 KRW |
475.7000 KRW |
496.4000 KRW |
476.0000 KRW |
| 2022-05-02 |
516.7212 KRW |
168,776.9004 STEEM |
527.4000 KRW |
510.0000 KRW |
527.4000 KRW |
517.7000 KRW |
| 2022-05-01 |
546.1658 KRW |
506,470.1759 STEEM |
537.0000 KRW |
536.8000 KRW |
555.4000 KRW |
548.8000 KRW |
| 2022-04-30 |
544.0135 KRW |
1,054,668.6808 STEEM |
544.3000 KRW |
520.0000 KRW |
569.3000 KRW |
523.6000 KRW |
| 2022-04-29 |
611.5129 KRW |
1,205,492.9018 STEEM |
600.6000 KRW |
594.4000 KRW |
635.0000 KRW |
614.7000 KRW |
| 2022-04-28 |
622.6350 KRW |
2,107,094.4603 STEEM |
634.2000 KRW |
603.5000 KRW |
646.6000 KRW |
604.7000 KRW |
| 2022-04-27 |
694.5800 KRW |
5,081,491.5526 STEEM |
688.2000 KRW |
671.7000 KRW |
724.0000 KRW |
683.2000 KRW |
| 2022-04-26 |
565.4308 KRW |
6,712,443.5753 STEEM |
529.9000 KRW |
526.0000 KRW |
612.5000 KRW |
549.4000 KRW |
| 2022-04-25 |
524.9961 KRW |
879,008.0456 STEEM |
517.0000 KRW |
509.2000 KRW |
540.0000 KRW |
534.5000 KRW |
| 2022-04-24 |
546.6799 KRW |
501,915.7214 STEEM |
551.5000 KRW |
539.5000 KRW |
559.0000 KRW |
547.6000 KRW |
| 2022-04-23 |
596.9918 KRW |
759,170.0918 STEEM |
598.1000 KRW |
585.0000 KRW |
608.5000 KRW |
593.9000 KRW |
| 2022-04-22 |
650.9899 KRW |
2,635,692.0091 STEEM |
656.3000 KRW |
632.0000 KRW |
683.3000 KRW |
645.6000 KRW |
| 2022-04-21 |
703.6943 KRW |
13,148,521.8407 STEEM |
713.2000 KRW |
622.2000 KRW |
784.3000 KRW |
744.6000 KRW |
| 2022-04-20 |
433.2397 KRW |
139,607.5426 STEEM |
432.6000 KRW |
430.0000 KRW |
438.0000 KRW |
434.8000 KRW |
| 2022-04-19 |
435.1045 KRW |
140,106.9600 STEEM |
435.6000 KRW |
430.7000 KRW |
438.6000 KRW |
438.6000 KRW |
| 2022-04-18 |
410.1818 KRW |
60,963.2996 STEEM |
407.1000 KRW |
405.0000 KRW |
417.5000 KRW |
415.0000 KRW |
| 2022-04-17 |
424.3460 KRW |
64,616.1307 STEEM |
428.7000 KRW |
415.5000 KRW |
429.2000 KRW |
415.5000 KRW |
| 2022-04-16 |
423.4119 KRW |
62,889.6633 STEEM |
424.0000 KRW |
419.2000 KRW |
430.3000 KRW |
430.3000 KRW |
| 2022-04-15 |
425.2295 KRW |
105,426.4358 STEEM |
426.9000 KRW |
419.4000 KRW |
429.3000 KRW |
429.2000 KRW |
| 2022-04-14 |
418.1911 KRW |
125,303.5185 STEEM |
422.6000 KRW |
415.4000 KRW |
423.7000 KRW |
418.2000 KRW |
| 2022-04-13 |
430.3757 KRW |
97,937.3991 STEEM |
427.3000 KRW |
427.1000 KRW |
435.1000 KRW |
431.5000 KRW |
| 2022-04-12 |
411.5188 KRW |
218,911.6218 STEEM |
413.1000 KRW |
401.2000 KRW |
421.9000 KRW |
413.2000 KRW |
| 2022-04-11 |
400.4004 KRW |
135,544.7867 STEEM |
403.6000 KRW |
391.3000 KRW |
405.9000 KRW |
396.0000 KRW |
| 2022-04-10 |
437.3276 KRW |
60,114.1656 STEEM |
435.0000 KRW |
433.2000 KRW |
444.0000 KRW |
435.1000 KRW |
| 2022-04-09 |
446.7825 KRW |
42,893.8538 STEEM |
438.9000 KRW |
437.9000 KRW |
475.0000 KRW |
442.6000 KRW |
| 2022-04-08 |
441.0872 KRW |
63,018.2856 STEEM |
446.1000 KRW |
434.4000 KRW |
448.5000 KRW |
436.2000 KRW |