Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
446.1136 KRW |
66,630.9034 STEEM |
442.9000 KRW |
441.4000 KRW |
452.8000 KRW |
452.8000 KRW |
| 2022-04-06 |
438.4349 KRW |
196,854.9472 STEEM |
447.0000 KRW |
431.0000 KRW |
450.0000 KRW |
432.0000 KRW |
| 2022-04-05 |
482.5933 KRW |
141,914.7882 STEEM |
482.4000 KRW |
478.9000 KRW |
504.0000 KRW |
485.8000 KRW |
| 2022-04-04 |
483.8872 KRW |
113,567.4148 STEEM |
486.7000 KRW |
473.3000 KRW |
493.6000 KRW |
490.4000 KRW |
| 2022-04-03 |
519.9088 KRW |
29,472.7831 STEEM |
514.6000 KRW |
514.6000 KRW |
522.4000 KRW |
518.7000 KRW |
| 2022-04-02 |
516.2511 KRW |
236,001.7441 STEEM |
516.0000 KRW |
505.8000 KRW |
525.6000 KRW |
524.0000 KRW |
| 2022-04-01 |
502.1173 KRW |
179,432.8900 STEEM |
497.0000 KRW |
496.3000 KRW |
509.0000 KRW |
509.0000 KRW |
| 2022-03-31 |
492.3517 KRW |
378,308.2181 STEEM |
492.5000 KRW |
479.4000 KRW |
504.7000 KRW |
500.7000 KRW |
| 2022-03-30 |
490.7962 KRW |
163,562.4785 STEEM |
490.3000 KRW |
486.2000 KRW |
500.0000 KRW |
494.0000 KRW |
| 2022-03-29 |
487.5316 KRW |
385,569.8027 STEEM |
499.3000 KRW |
478.0000 KRW |
506.5000 KRW |
486.2000 KRW |
| 2022-03-28 |
494.4658 KRW |
520,575.6609 STEEM |
489.0000 KRW |
484.5000 KRW |
504.3000 KRW |
491.6000 KRW |
| 2022-03-27 |
474.9236 KRW |
624,445.1991 STEEM |
478.1000 KRW |
469.2000 KRW |
481.2000 KRW |
478.0000 KRW |
| 2022-03-26 |
444.6100 KRW |
173,462.8236 STEEM |
438.0000 KRW |
436.6000 KRW |
451.5000 KRW |
451.3000 KRW |
| 2022-03-25 |
439.2720 KRW |
58,588.1633 STEEM |
441.4000 KRW |
435.7000 KRW |
441.4000 KRW |
438.0000 KRW |
| 2022-03-24 |
439.7215 KRW |
111,502.7919 STEEM |
434.2000 KRW |
434.1000 KRW |
448.4000 KRW |
445.5000 KRW |
| 2022-03-23 |
438.2628 KRW |
274,446.8782 STEEM |
433.4000 KRW |
431.6000 KRW |
446.0000 KRW |
443.7000 KRW |
| 2022-03-22 |
420.4464 KRW |
198,022.4231 STEEM |
417.5000 KRW |
416.7000 KRW |
424.6000 KRW |
424.6000 KRW |
| 2022-03-21 |
409.8408 KRW |
94,839.2569 STEEM |
406.8000 KRW |
406.6000 KRW |
412.9000 KRW |
412.7000 KRW |
| 2022-03-20 |
407.9188 KRW |
104,414.2925 STEEM |
402.6000 KRW |
401.2000 KRW |
415.0000 KRW |
410.7000 KRW |
| 2022-03-19 |
407.2398 KRW |
115,320.2615 STEEM |
403.3000 KRW |
402.6000 KRW |
411.3000 KRW |
410.2000 KRW |
| 2022-03-18 |
397.9696 KRW |
77,608.0770 STEEM |
394.8000 KRW |
394.8000 KRW |
400.8000 KRW |
399.5000 KRW |
| 2022-03-17 |
392.6439 KRW |
61,682.4313 STEEM |
392.2000 KRW |
390.5000 KRW |
395.0000 KRW |
395.0000 KRW |
| 2022-03-16 |
387.7433 KRW |
119,337.6768 STEEM |
389.0000 KRW |
382.0000 KRW |
393.0000 KRW |
392.6000 KRW |
| 2022-03-15 |
386.4774 KRW |
105,865.7440 STEEM |
386.8000 KRW |
382.1000 KRW |
389.4000 KRW |
386.9000 KRW |
| 2022-03-14 |
388.8879 KRW |
126,269.8046 STEEM |
387.7000 KRW |
386.4000 KRW |
391.6000 KRW |
388.9000 KRW |
| 2022-03-13 |
384.3733 KRW |
65,354.1224 STEEM |
387.9000 KRW |
379.5000 KRW |
389.1000 KRW |
380.1000 KRW |
| 2022-03-12 |
387.1656 KRW |
66,966.2546 STEEM |
385.4000 KRW |
383.1000 KRW |
392.7000 KRW |
391.5000 KRW |
| 2022-03-11 |
384.4424 KRW |
77,037.7173 STEEM |
385.8000 KRW |
381.8000 KRW |
387.7000 KRW |
384.9000 KRW |
| 2022-03-10 |
386.9741 KRW |
194,717.8282 STEEM |
385.9000 KRW |
381.9000 KRW |
392.2000 KRW |
390.7000 KRW |
| 2022-03-09 |
397.8090 KRW |
100,596.2172 STEEM |
395.4000 KRW |
393.6000 KRW |
403.5000 KRW |
400.0000 KRW |
| 2022-03-08 |
391.1186 KRW |
263,661.1593 STEEM |
389.1000 KRW |
387.1000 KRW |
396.9000 KRW |
390.3000 KRW |
| 2022-03-07 |
384.4914 KRW |
493,592.1541 STEEM |
377.0000 KRW |
376.2000 KRW |
392.5000 KRW |
387.8000 KRW |
| 2022-03-06 |
378.3379 KRW |
99,591.3311 STEEM |
378.1000 KRW |
374.0000 KRW |
382.8000 KRW |
375.6000 KRW |
| 2022-03-05 |
384.3063 KRW |
90,139.2186 STEEM |
379.5000 KRW |
379.5000 KRW |
386.6000 KRW |
382.3000 KRW |
| 2022-03-04 |
379.2288 KRW |
202,136.5969 STEEM |
390.3000 KRW |
372.3000 KRW |
391.0000 KRW |
377.2000 KRW |
| 2022-03-03 |
389.6961 KRW |
142,904.9170 STEEM |
396.6000 KRW |
386.6000 KRW |
396.6000 KRW |
393.5000 KRW |
| 2022-03-02 |
401.5187 KRW |
62,506.3564 STEEM |
403.3000 KRW |
397.5000 KRW |
407.3000 KRW |
406.5000 KRW |
| 2022-03-01 |
412.8177 KRW |
202,432.4574 STEEM |
408.9000 KRW |
407.5000 KRW |
418.7000 KRW |
417.9000 KRW |
| 2022-02-28 |
399.1090 KRW |
339,437.7033 STEEM |
390.9000 KRW |
390.5000 KRW |
411.7000 KRW |
409.5000 KRW |
| 2022-02-27 |
390.1170 KRW |
151,737.7039 STEEM |
389.8000 KRW |
384.9000 KRW |
396.3000 KRW |
388.1000 KRW |
| 2022-02-26 |
398.8011 KRW |
251,829.0166 STEEM |
394.4000 KRW |
393.4000 KRW |
403.5000 KRW |
401.6000 KRW |
| 2022-02-25 |
379.3464 KRW |
278,734.0635 STEEM |
382.0000 KRW |
372.4000 KRW |
388.5000 KRW |
386.7000 KRW |
| 2022-02-24 |
347.4518 KRW |
416,126.7766 STEEM |
337.4000 KRW |
336.8000 KRW |
362.0000 KRW |
357.4000 KRW |
| 2022-02-23 |
377.0246 KRW |
325,875.6272 STEEM |
380.1000 KRW |
370.3000 KRW |
381.5000 KRW |
372.0000 KRW |
| 2022-02-22 |
346.1097 KRW |
221,051.4512 STEEM |
350.1000 KRW |
342.7000 KRW |
354.3000 KRW |
353.8000 KRW |
| 2022-02-21 |
363.2740 KRW |
449,241.3256 STEEM |
374.4000 KRW |
345.8000 KRW |
376.9000 KRW |
345.9000 KRW |
| 2022-02-20 |
374.6368 KRW |
133,584.0037 STEEM |
374.0000 KRW |
370.3000 KRW |
380.0000 KRW |
375.6000 KRW |
| 2022-02-19 |
385.6538 KRW |
5,999.3931 STEEM |
386.7000 KRW |
384.6000 KRW |
391.7000 KRW |
391.7000 KRW |
| 2022-02-18 |
395.8982 KRW |
135,096.2007 STEEM |
400.2000 KRW |
392.4000 KRW |
401.5000 KRW |
396.3000 KRW |
| 2022-02-17 |
402.8914 KRW |
131,203.7345 STEEM |
409.7000 KRW |
398.2000 KRW |
409.7000 KRW |
400.0000 KRW |