Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
531.2357 KRW |
196,782.5292 STEEM |
546.6000 KRW |
518.1000 KRW |
546.8000 KRW |
522.7000 KRW |
| 2021-12-27 |
563.8413 KRW |
133,881.1043 STEEM |
566.8000 KRW |
558.8000 KRW |
571.5000 KRW |
558.8000 KRW |
| 2021-12-26 |
554.3539 KRW |
138,584.6111 STEEM |
550.7000 KRW |
548.2000 KRW |
562.0000 KRW |
558.4000 KRW |
| 2021-12-25 |
553.5642 KRW |
88,057.8813 STEEM |
551.2000 KRW |
550.3000 KRW |
558.1000 KRW |
558.1000 KRW |
| 2021-12-24 |
554.5087 KRW |
210,083.3174 STEEM |
559.1000 KRW |
546.8000 KRW |
560.1000 KRW |
548.9000 KRW |
| 2021-12-23 |
554.3199 KRW |
167,356.2018 STEEM |
546.4000 KRW |
541.8000 KRW |
561.9000 KRW |
555.3000 KRW |
| 2021-12-22 |
531.2566 KRW |
85,378.9582 STEEM |
530.1000 KRW |
527.8000 KRW |
536.0000 KRW |
534.5000 KRW |
| 2021-12-21 |
516.2667 KRW |
79,917.5353 STEEM |
514.3000 KRW |
507.0000 KRW |
522.5000 KRW |
517.6000 KRW |
| 2021-12-20 |
504.6302 KRW |
50,846.0030 STEEM |
501.3000 KRW |
496.0000 KRW |
510.8000 KRW |
506.3000 KRW |
| 2021-12-19 |
532.7139 KRW |
106,016.0193 STEEM |
532.3000 KRW |
529.0000 KRW |
537.7000 KRW |
532.6000 KRW |
| 2021-12-18 |
532.4918 KRW |
44,995.6708 STEEM |
532.2000 KRW |
528.2000 KRW |
535.8000 KRW |
535.4000 KRW |
| 2021-12-17 |
533.9763 KRW |
151,492.2084 STEEM |
526.6000 KRW |
525.8000 KRW |
545.0000 KRW |
533.1000 KRW |
| 2021-12-16 |
536.3814 KRW |
161,500.2581 STEEM |
532.5000 KRW |
524.8000 KRW |
543.0000 KRW |
537.9000 KRW |
| 2021-12-15 |
525.8226 KRW |
167,235.9525 STEEM |
495.0000 KRW |
487.0000 KRW |
553.4000 KRW |
530.2000 KRW |
| 2021-12-14 |
510.6295 KRW |
179,785.7829 STEEM |
515.0000 KRW |
493.1000 KRW |
518.8000 KRW |
518.5000 KRW |
| 2021-12-13 |
521.0573 KRW |
219,521.3023 STEEM |
538.9000 KRW |
505.0000 KRW |
538.9000 KRW |
522.4000 KRW |
| 2021-12-12 |
570.2989 KRW |
301,400.0233 STEEM |
574.6000 KRW |
561.5000 KRW |
577.9000 KRW |
571.4000 KRW |
| 2021-12-11 |
565.1735 KRW |
97,964.4556 STEEM |
571.9000 KRW |
551.2000 KRW |
579.3000 KRW |
573.7000 KRW |
| 2021-12-10 |
561.3516 KRW |
88,858.1608 STEEM |
579.6000 KRW |
556.9000 KRW |
579.6000 KRW |
561.0000 KRW |
| 2021-12-09 |
587.8684 KRW |
138,911.0050 STEEM |
594.0000 KRW |
574.7000 KRW |
600.0000 KRW |
577.7000 KRW |
| 2021-12-08 |
624.2801 KRW |
59,817.2252 STEEM |
618.3000 KRW |
614.4000 KRW |
633.3000 KRW |
633.0000 KRW |
| 2021-12-07 |
618.8713 KRW |
205,946.1705 STEEM |
616.9000 KRW |
606.2000 KRW |
626.2000 KRW |
611.6000 KRW |
| 2021-12-06 |
595.6025 KRW |
668,358.6963 STEEM |
553.4000 KRW |
553.0000 KRW |
618.8000 KRW |
600.6000 KRW |
| 2021-12-05 |
570.8874 KRW |
442,281.8692 STEEM |
562.4000 KRW |
541.5000 KRW |
607.2000 KRW |
589.1000 KRW |
| 2021-12-04 |
605.8879 KRW |
225,163.1614 STEEM |
593.1000 KRW |
519.5000 KRW |
637.0000 KRW |
635.1000 KRW |
| 2021-12-03 |
747.6563 KRW |
515,908.6570 STEEM |
762.1000 KRW |
715.0000 KRW |
788.4000 KRW |
730.0000 KRW |
| 2021-12-02 |
775.2348 KRW |
278,590.0313 STEEM |
768.8000 KRW |
762.6000 KRW |
792.0000 KRW |
784.4000 KRW |
| 2021-12-01 |
812.8999 KRW |
28,751.6316 STEEM |
812.0000 KRW |
799.4000 KRW |
825.0000 KRW |
805.2000 KRW |
| 2021-11-30 |
806.0656 KRW |
416,332.2714 STEEM |
830.3000 KRW |
796.2000 KRW |
831.0000 KRW |
809.1000 KRW |
| 2021-11-29 |
870.8817 KRW |
404,606.5047 STEEM |
867.0000 KRW |
860.1000 KRW |
886.8000 KRW |
877.8000 KRW |
| 2021-11-28 |
915.9884 KRW |
630,808.8290 STEEM |
913.7000 KRW |
899.0000 KRW |
936.2000 KRW |
923.9000 KRW |
| 2021-11-27 |
861.3831 KRW |
808,801.0219 STEEM |
864.7000 KRW |
830.8000 KRW |
886.9000 KRW |
869.8000 KRW |
| 2021-11-26 |
885.9716 KRW |
2,764,034.5009 STEEM |
909.3000 KRW |
833.6000 KRW |
935.5000 KRW |
858.4000 KRW |
| 2021-11-25 |
807.4014 KRW |
2,372,298.5327 STEEM |
770.0000 KRW |
768.8000 KRW |
834.3000 KRW |
827.3000 KRW |
| 2021-11-24 |
788.5391 KRW |
1,327,635.9111 STEEM |
768.2000 KRW |
762.6000 KRW |
820.0000 KRW |
773.3000 KRW |
| 2021-11-23 |
751.7813 KRW |
373,637.5839 STEEM |
749.3000 KRW |
736.5000 KRW |
758.4000 KRW |
754.2000 KRW |
| 2021-11-22 |
732.6119 KRW |
488,175.8542 STEEM |
745.0000 KRW |
725.3000 KRW |
745.6000 KRW |
726.8000 KRW |
| 2021-11-21 |
756.3595 KRW |
317,367.9193 STEEM |
754.7000 KRW |
751.3000 KRW |
766.1000 KRW |
751.9000 KRW |
| 2021-11-20 |
748.0277 KRW |
660,177.1578 STEEM |
744.0000 KRW |
731.1000 KRW |
767.0000 KRW |
754.9000 KRW |
| 2021-11-19 |
725.5829 KRW |
326,773.4000 STEEM |
729.8000 KRW |
717.9000 KRW |
731.7000 KRW |
729.0000 KRW |
| 2021-11-18 |
717.4982 KRW |
996,566.0714 STEEM |
734.5000 KRW |
701.5000 KRW |
735.2000 KRW |
703.4000 KRW |
| 2021-11-17 |
765.5918 KRW |
537,038.4802 STEEM |
758.0000 KRW |
745.3000 KRW |
777.5000 KRW |
774.0000 KRW |
| 2021-11-16 |
739.7084 KRW |
758,903.5308 STEEM |
740.3000 KRW |
730.0000 KRW |
747.7000 KRW |
744.5000 KRW |
| 2021-11-15 |
724.0982 KRW |
499,166.9853 STEEM |
710.8000 KRW |
706.9000 KRW |
736.0000 KRW |
733.1000 KRW |
| 2021-11-14 |
708.0999 KRW |
94,935.9856 STEEM |
710.7000 KRW |
704.7000 KRW |
712.0000 KRW |
710.4000 KRW |
| 2021-11-13 |
715.2758 KRW |
133,718.0133 STEEM |
715.2000 KRW |
712.1000 KRW |
719.2000 KRW |
715.6000 KRW |
| 2021-11-12 |
706.5263 KRW |
207,647.3993 STEEM |
708.1000 KRW |
702.2000 KRW |
711.7000 KRW |
710.8000 KRW |
| 2021-11-11 |
723.5734 KRW |
114,621.9961 STEEM |
718.4000 KRW |
717.2000 KRW |
734.6000 KRW |
728.1000 KRW |
| 2021-11-10 |
730.5452 KRW |
639,084.9460 STEEM |
749.0000 KRW |
706.0000 KRW |
752.9000 KRW |
713.7000 KRW |
| 2021-11-09 |
736.4330 KRW |
285,993.6865 STEEM |
732.7000 KRW |
729.0000 KRW |
743.7000 KRW |
741.4000 KRW |