Identifier on Bithumb: STEEM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-31 |
574.8060 KRW |
457,777.2010 STEEM |
563.0000 KRW |
562.5000 KRW |
585.8000 KRW |
583.4000 KRW |
2021-07-30 |
544.7343 KRW |
613,464.1007 STEEM |
536.3000 KRW |
532.2000 KRW |
560.0000 KRW |
560.0000 KRW |
2021-07-29 |
538.0700 KRW |
696,862.0585 STEEM |
528.2000 KRW |
526.2000 KRW |
548.1000 KRW |
544.4000 KRW |
2021-07-28 |
496.2612 KRW |
356,428.7096 STEEM |
486.5000 KRW |
485.8000 KRW |
507.6000 KRW |
496.3000 KRW |
2021-07-27 |
484.7350 KRW |
176,467.0983 STEEM |
475.2000 KRW |
475.2000 KRW |
490.0000 KRW |
490.0000 KRW |
2021-07-26 |
470.4134 KRW |
419,794.9057 STEEM |
478.2000 KRW |
458.0000 KRW |
487.1000 KRW |
464.3000 KRW |
2021-07-25 |
442.2937 KRW |
152,190.4661 STEEM |
432.5000 KRW |
432.5000 KRW |
449.5000 KRW |
448.9000 KRW |
2021-07-24 |
447.0702 KRW |
230,620.8643 STEEM |
441.3000 KRW |
440.9000 KRW |
455.0000 KRW |
455.0000 KRW |
2021-07-23 |
428.0028 KRW |
120,995.5093 STEEM |
428.2000 KRW |
422.9000 KRW |
434.9000 KRW |
434.9000 KRW |
2021-07-22 |
429.2521 KRW |
318,492.3141 STEEM |
417.5000 KRW |
417.4000 KRW |
443.7000 KRW |
437.7000 KRW |
2021-07-21 |
405.9991 KRW |
506,882.3592 STEEM |
404.2000 KRW |
396.9000 KRW |
420.5000 KRW |
420.5000 KRW |
2021-07-20 |
374.6826 KRW |
218,026.5874 STEEM |
368.2000 KRW |
367.1000 KRW |
384.0000 KRW |
374.5000 KRW |
2021-07-19 |
404.2293 KRW |
120,636.9475 STEEM |
406.0000 KRW |
400.5000 KRW |
411.7000 KRW |
411.7000 KRW |
2021-07-18 |
421.4835 KRW |
176,183.6876 STEEM |
418.4000 KRW |
417.2000 KRW |
427.8000 KRW |
424.5000 KRW |
2021-07-17 |
430.9588 KRW |
140,824.1761 STEEM |
418.4000 KRW |
418.4000 KRW |
438.2000 KRW |
433.5000 KRW |
2021-07-16 |
438.3328 KRW |
106,825.1147 STEEM |
441.6000 KRW |
427.7000 KRW |
444.1000 KRW |
432.3000 KRW |
2021-07-15 |
460.6764 KRW |
385,917.4073 STEEM |
466.3000 KRW |
452.0000 KRW |
474.6000 KRW |
460.1000 KRW |
2021-07-14 |
464.5260 KRW |
231,453.5058 STEEM |
464.2000 KRW |
456.7000 KRW |
470.0000 KRW |
465.7000 KRW |
2021-07-13 |
488.3716 KRW |
503,926.8817 STEEM |
486.8000 KRW |
478.8000 KRW |
499.8000 KRW |
498.9000 KRW |
2021-07-12 |
476.1483 KRW |
97,357.8348 STEEM |
479.4000 KRW |
472.0000 KRW |
482.0000 KRW |
481.2000 KRW |
2021-07-11 |
492.5940 KRW |
181,407.4559 STEEM |
484.6000 KRW |
484.0000 KRW |
500.0000 KRW |
498.8000 KRW |
2021-07-10 |
458.9024 KRW |
324,027.9758 STEEM |
457.3000 KRW |
451.0000 KRW |
464.4000 KRW |
459.9000 KRW |
2021-07-09 |
426.7002 KRW |
62,525.6589 STEEM |
425.9000 KRW |
420.1000 KRW |
438.8000 KRW |
436.0000 KRW |
2021-07-08 |
437.1894 KRW |
135,293.8775 STEEM |
438.8000 KRW |
427.2000 KRW |
444.4000 KRW |
427.3000 KRW |
2021-07-07 |
492.5708 KRW |
305,140.5327 STEEM |
493.1000 KRW |
485.0000 KRW |
499.7000 KRW |
485.0000 KRW |
2021-07-06 |
441.7405 KRW |
129,806.6990 STEEM |
440.2000 KRW |
435.0000 KRW |
447.6000 KRW |
447.5000 KRW |
2021-07-05 |
432.6098 KRW |
60,097.5396 STEEM |
431.0000 KRW |
423.5000 KRW |
440.0000 KRW |
440.0000 KRW |
2021-07-04 |
445.2294 KRW |
176,027.8365 STEEM |
442.9000 KRW |
440.2000 KRW |
452.2000 KRW |
449.0000 KRW |
2021-07-03 |
436.9387 KRW |
94,716.5160 STEEM |
436.8000 KRW |
432.5000 KRW |
441.2000 KRW |
433.0000 KRW |
2021-07-02 |
409.9638 KRW |
109,248.0176 STEEM |
412.4000 KRW |
404.8000 KRW |
418.0000 KRW |
416.9000 KRW |
2021-07-01 |
414.3388 KRW |
268,838.5408 STEEM |
411.5000 KRW |
407.3000 KRW |
418.2000 KRW |
416.6000 KRW |
2021-06-30 |
449.7324 KRW |
1,401,825.0186 STEEM |
454.2000 KRW |
420.0000 KRW |
490.0000 KRW |
460.6000 KRW |
2021-06-29 |
364.1622 KRW |
458,051.8171 STEEM |
352.5000 KRW |
351.9000 KRW |
371.6000 KRW |
364.0000 KRW |
2021-06-28 |
326.6673 KRW |
381,618.8433 STEEM |
325.3000 KRW |
319.3000 KRW |
333.0000 KRW |
323.6000 KRW |
2021-06-27 |
282.1102 KRW |
143,680.9445 STEEM |
283.4000 KRW |
277.0000 KRW |
290.4000 KRW |
287.1000 KRW |
2021-06-26 |
273.3582 KRW |
119,591.7706 STEEM |
268.9000 KRW |
265.3000 KRW |
284.3000 KRW |
284.3000 KRW |
2021-06-25 |
279.0680 KRW |
256,734.1807 STEEM |
281.9000 KRW |
274.0000 KRW |
285.9000 KRW |
274.0000 KRW |
2021-06-24 |
297.8179 KRW |
517,865.6299 STEEM |
297.8000 KRW |
291.8000 KRW |
304.0000 KRW |
299.7000 KRW |
2021-06-23 |
267.6388 KRW |
402,465.0406 STEEM |
275.1000 KRW |
258.1000 KRW |
275.1000 KRW |
268.6000 KRW |
2021-06-22 |
244.4664 KRW |
416,285.0348 STEEM |
231.3000 KRW |
230.7000 KRW |
255.4000 KRW |
250.5000 KRW |
2021-06-21 |
303.8798 KRW |
211,523.0793 STEEM |
329.1000 KRW |
285.3000 KRW |
330.1000 KRW |
286.5000 KRW |
2021-06-20 |
383.3621 KRW |
122,752.4008 STEEM |
376.2000 KRW |
376.2000 KRW |
398.5000 KRW |
392.4000 KRW |
2021-06-19 |
412.8588 KRW |
41,911.1592 STEEM |
416.8000 KRW |
408.8000 KRW |
419.6000 KRW |
409.0000 KRW |
2021-06-18 |
428.4153 KRW |
240,064.7790 STEEM |
435.2000 KRW |
416.9000 KRW |
439.2000 KRW |
434.0000 KRW |
2021-06-17 |
470.1664 KRW |
109,301.1127 STEEM |
471.2000 KRW |
466.4000 KRW |
479.0000 KRW |
471.7000 KRW |
2021-06-16 |
478.3789 KRW |
84,776.2242 STEEM |
477.3000 KRW |
468.1000 KRW |
489.6000 KRW |
484.1000 KRW |
2021-06-15 |
496.2665 KRW |
106,436.0154 STEEM |
491.4000 KRW |
488.7000 KRW |
501.4000 KRW |
498.5000 KRW |
2021-06-14 |
501.8148 KRW |
126,793.6346 STEEM |
502.2000 KRW |
492.3000 KRW |
508.5000 KRW |
505.0000 KRW |
2021-06-13 |
504.6253 KRW |
1,024,341.9818 STEEM |
451.0000 KRW |
447.3000 KRW |
522.9000 KRW |
504.4000 KRW |
2021-06-12 |
460.0277 KRW |
134,940.4173 STEEM |
458.9000 KRW |
455.0000 KRW |
464.8000 KRW |
461.2000 KRW |