Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
428.0124 KRW |
43,118.1449 STEEM |
423.4000 KRW |
421.5000 KRW |
430.9000 KRW |
430.3000 KRW |
| 2022-02-15 |
419.4256 KRW |
72,102.5535 STEEM |
417.1000 KRW |
416.5000 KRW |
423.7000 KRW |
423.0000 KRW |
| 2022-02-14 |
404.9926 KRW |
57,323.9839 STEEM |
405.5000 KRW |
402.4000 KRW |
408.2000 KRW |
407.5000 KRW |
| 2022-02-13 |
410.7131 KRW |
71,718.1004 STEEM |
415.0000 KRW |
402.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2022-02-12 |
403.0715 KRW |
119,062.8044 STEEM |
399.3000 KRW |
395.8000 KRW |
409.9000 KRW |
408.6000 KRW |
| 2022-02-11 |
420.4643 KRW |
265,250.9825 STEEM |
429.3000 KRW |
401.2000 KRW |
436.7000 KRW |
414.4000 KRW |
| 2022-02-10 |
434.9482 KRW |
179,779.9237 STEEM |
432.7000 KRW |
428.2000 KRW |
439.9000 KRW |
431.6000 KRW |
| 2022-02-09 |
443.8910 KRW |
108,709.8872 STEEM |
440.8000 KRW |
440.6000 KRW |
448.5000 KRW |
444.0000 KRW |
| 2022-02-08 |
435.8335 KRW |
122,750.4028 STEEM |
433.2000 KRW |
429.7000 KRW |
445.1000 KRW |
443.6000 KRW |
| 2022-02-07 |
461.2809 KRW |
153,796.2767 STEEM |
456.8000 KRW |
454.7000 KRW |
466.4000 KRW |
463.8000 KRW |
| 2022-02-06 |
443.2182 KRW |
249,655.1292 STEEM |
437.7000 KRW |
434.4000 KRW |
450.5000 KRW |
450.5000 KRW |
| 2022-02-05 |
448.6068 KRW |
523,703.8758 STEEM |
444.4000 KRW |
433.3000 KRW |
461.0000 KRW |
459.6000 KRW |
| 2022-02-04 |
419.8009 KRW |
534,081.6328 STEEM |
410.7000 KRW |
410.7000 KRW |
428.8000 KRW |
428.3000 KRW |
| 2022-02-03 |
409.8021 KRW |
922,829.8190 STEEM |
409.5000 KRW |
403.9000 KRW |
416.2000 KRW |
411.4000 KRW |
| 2022-02-02 |
401.2041 KRW |
973,079.9773 STEEM |
408.1000 KRW |
390.0000 KRW |
413.6000 KRW |
390.9000 KRW |
| 2022-02-01 |
389.5851 KRW |
87,874.1278 STEEM |
387.7000 KRW |
386.1000 KRW |
391.6000 KRW |
389.9000 KRW |
| 2022-01-31 |
385.9185 KRW |
109,141.8863 STEEM |
382.2000 KRW |
380.7000 KRW |
391.4000 KRW |
390.0000 KRW |
| 2022-01-30 |
392.6993 KRW |
143,546.0742 STEEM |
395.7000 KRW |
383.9000 KRW |
397.8000 KRW |
396.9000 KRW |
| 2022-01-29 |
394.8621 KRW |
195,424.8186 STEEM |
394.3000 KRW |
387.9000 KRW |
398.7000 KRW |
397.4000 KRW |
| 2022-01-28 |
374.8986 KRW |
194,418.4574 STEEM |
369.5000 KRW |
369.5000 KRW |
382.8000 KRW |
381.2000 KRW |
| 2022-01-27 |
363.4726 KRW |
334,648.8534 STEEM |
367.4000 KRW |
358.3000 KRW |
369.2000 KRW |
368.5000 KRW |
| 2022-01-26 |
366.1205 KRW |
525,378.5865 STEEM |
375.5000 KRW |
347.0000 KRW |
377.3000 KRW |
359.2000 KRW |
| 2022-01-25 |
345.8039 KRW |
360,785.7189 STEEM |
340.5000 KRW |
337.1000 KRW |
355.2000 KRW |
348.4000 KRW |
| 2022-01-24 |
333.9725 KRW |
503,310.6343 STEEM |
317.9000 KRW |
315.0000 KRW |
364.8000 KRW |
348.0000 KRW |
| 2022-01-23 |
360.1719 KRW |
144,503.9128 STEEM |
360.2000 KRW |
356.2000 KRW |
367.6000 KRW |
367.0000 KRW |
| 2022-01-22 |
353.5293 KRW |
513,505.9280 STEEM |
354.7000 KRW |
343.6000 KRW |
362.6000 KRW |
360.4000 KRW |
| 2022-01-21 |
412.4664 KRW |
260,049.2334 STEEM |
423.9000 KRW |
392.8000 KRW |
430.0000 KRW |
394.2000 KRW |
| 2022-01-20 |
469.5956 KRW |
608,903.8504 STEEM |
475.9000 KRW |
454.8000 KRW |
480.1000 KRW |
456.2000 KRW |
| 2022-01-19 |
464.3290 KRW |
171,182.9181 STEEM |
471.9000 KRW |
460.2000 KRW |
473.0000 KRW |
463.7000 KRW |
| 2022-01-18 |
476.7774 KRW |
402,212.2443 STEEM |
471.2000 KRW |
471.2000 KRW |
486.4000 KRW |
483.0000 KRW |
| 2022-01-17 |
491.3156 KRW |
578,670.1679 STEEM |
492.7000 KRW |
487.2000 KRW |
496.5000 KRW |
495.8000 KRW |
| 2022-01-16 |
504.4775 KRW |
362,465.5323 STEEM |
502.6000 KRW |
501.5000 KRW |
507.4000 KRW |
502.7000 KRW |
| 2022-01-15 |
506.7379 KRW |
376,544.7672 STEEM |
505.6000 KRW |
503.5000 KRW |
508.7000 KRW |
506.1000 KRW |
| 2022-01-14 |
500.5019 KRW |
293,231.6577 STEEM |
500.4000 KRW |
496.1000 KRW |
505.6000 KRW |
501.6000 KRW |
| 2022-01-13 |
500.2044 KRW |
1,158,028.7586 STEEM |
510.7000 KRW |
493.2000 KRW |
512.3000 KRW |
499.1000 KRW |
| 2022-01-12 |
514.2469 KRW |
561,928.9069 STEEM |
514.7000 KRW |
508.9000 KRW |
522.5000 KRW |
520.3000 KRW |
| 2022-01-11 |
508.7314 KRW |
1,845,180.6666 STEEM |
497.3000 KRW |
493.0000 KRW |
525.0000 KRW |
522.5000 KRW |
| 2022-01-10 |
551.6794 KRW |
2,011,037.0238 STEEM |
549.2000 KRW |
532.2000 KRW |
571.4000 KRW |
565.5000 KRW |
| 2022-01-09 |
481.0384 KRW |
186,592.4029 STEEM |
478.6000 KRW |
472.4000 KRW |
487.7000 KRW |
480.9000 KRW |
| 2022-01-08 |
470.2840 KRW |
215,637.1691 STEEM |
481.5000 KRW |
461.1000 KRW |
486.6000 KRW |
475.8000 KRW |
| 2022-01-07 |
481.7007 KRW |
132,539.7754 STEEM |
483.9000 KRW |
470.8000 KRW |
492.1000 KRW |
481.3000 KRW |
| 2022-01-06 |
496.5364 KRW |
114,089.4539 STEEM |
488.5000 KRW |
485.2000 KRW |
507.2000 KRW |
506.8000 KRW |
| 2022-01-05 |
518.8279 KRW |
375,603.5051 STEEM |
544.7000 KRW |
493.0000 KRW |
547.1000 KRW |
507.5000 KRW |
| 2022-01-04 |
540.5863 KRW |
95,054.4658 STEEM |
545.6000 KRW |
534.2000 KRW |
545.7000 KRW |
538.7000 KRW |
| 2022-01-03 |
548.5499 KRW |
129,052.8488 STEEM |
556.5000 KRW |
545.1000 KRW |
556.5000 KRW |
550.7000 KRW |
| 2022-01-02 |
564.9830 KRW |
624,196.8596 STEEM |
575.2000 KRW |
550.3000 KRW |
585.0000 KRW |
565.1000 KRW |
| 2022-01-01 |
523.7888 KRW |
33,237.6673 STEEM |
522.5000 KRW |
521.3000 KRW |
528.3000 KRW |
525.1000 KRW |
| 2021-12-31 |
514.0222 KRW |
92,142.3267 STEEM |
528.5000 KRW |
508.1000 KRW |
528.5000 KRW |
516.5000 KRW |
| 2021-12-30 |
517.8166 KRW |
49,863.2358 STEEM |
519.8000 KRW |
515.1000 KRW |
521.5000 KRW |
516.4000 KRW |
| 2021-12-29 |
512.3327 KRW |
121,252.7049 STEEM |
513.5000 KRW |
504.4000 KRW |
517.1000 KRW |
505.7000 KRW |