Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
342.4948 KRW |
219,409.3432 STEEM |
336.6000 KRW |
335.2000 KRW |
346.0000 KRW |
345.8000 KRW |
| 2023-11-27 |
344.5839 KRW |
394,610.4276 STEEM |
344.6000 KRW |
340.7000 KRW |
348.1000 KRW |
347.9000 KRW |
| 2023-11-26 |
359.3082 KRW |
1,046,207.9579 STEEM |
359.2000 KRW |
351.4000 KRW |
363.2000 KRW |
360.3000 KRW |
| 2023-11-25 |
341.5949 KRW |
44,701.2127 STEEM |
341.4000 KRW |
339.4000 KRW |
345.3000 KRW |
344.1000 KRW |
| 2023-11-24 |
348.2881 KRW |
517,906.5942 STEEM |
350.0000 KRW |
346.1000 KRW |
351.2000 KRW |
348.3000 KRW |
| 2023-11-23 |
341.6212 KRW |
362,790.5718 STEEM |
334.0000 KRW |
332.0000 KRW |
346.3000 KRW |
342.6000 KRW |
| 2023-11-22 |
333.9112 KRW |
303,126.4958 STEEM |
330.9000 KRW |
328.5000 KRW |
340.3000 KRW |
339.9000 KRW |
| 2023-11-21 |
340.9239 KRW |
821,665.4445 STEEM |
348.9000 KRW |
325.4000 KRW |
354.0000 KRW |
327.2000 KRW |
| 2023-11-20 |
350.7649 KRW |
457,210.2574 STEEM |
350.2000 KRW |
345.8000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2023-11-19 |
345.8365 KRW |
336,557.8728 STEEM |
340.8000 KRW |
337.9000 KRW |
352.6000 KRW |
350.1000 KRW |
| 2023-11-18 |
338.3064 KRW |
548,480.7637 STEEM |
334.4000 KRW |
334.4000 KRW |
341.5000 KRW |
340.4000 KRW |
| 2023-11-17 |
347.4429 KRW |
922,271.3457 STEEM |
345.3000 KRW |
341.4000 KRW |
355.3000 KRW |
353.2000 KRW |
| 2023-11-16 |
366.1281 KRW |
890,792.7448 STEEM |
369.4000 KRW |
361.8000 KRW |
370.2000 KRW |
366.1000 KRW |
| 2023-11-15 |
373.5245 KRW |
481,535.7018 STEEM |
367.8000 KRW |
367.4000 KRW |
377.7000 KRW |
376.7000 KRW |
| 2023-11-14 |
370.5824 KRW |
1,965,408.3842 STEEM |
381.9000 KRW |
360.2000 KRW |
382.4000 KRW |
375.3000 KRW |
| 2023-11-13 |
373.3792 KRW |
1,415,082.5290 STEEM |
374.8000 KRW |
365.0000 KRW |
382.0000 KRW |
376.0000 KRW |
| 2023-11-12 |
357.8385 KRW |
701,195.4138 STEEM |
357.1000 KRW |
353.2000 KRW |
361.7000 KRW |
360.5000 KRW |
| 2023-11-11 |
371.2209 KRW |
1,105,445.5547 STEEM |
375.1000 KRW |
366.0000 KRW |
378.5000 KRW |
366.0000 KRW |
| 2023-11-10 |
402.1528 KRW |
2,503,700.2182 STEEM |
389.6000 KRW |
388.0000 KRW |
414.8000 KRW |
405.4000 KRW |
| 2023-11-09 |
366.1710 KRW |
6,119,626.4631 STEEM |
398.3000 KRW |
320.1000 KRW |
401.0000 KRW |
380.0000 KRW |
| 2023-11-08 |
394.0667 KRW |
12,817,656.9835 STEEM |
367.3000 KRW |
365.3000 KRW |
421.8000 KRW |
387.3000 KRW |
| 2023-11-07 |
320.4302 KRW |
911,083.2410 STEEM |
322.6000 KRW |
315.3000 KRW |
327.7000 KRW |
326.5000 KRW |
| 2023-11-06 |
303.5763 KRW |
303,725.5119 STEEM |
302.2000 KRW |
301.4000 KRW |
305.6000 KRW |
304.2000 KRW |
| 2023-11-05 |
305.7373 KRW |
193,802.7110 STEEM |
306.4000 KRW |
303.4000 KRW |
310.2000 KRW |
310.2000 KRW |
| 2023-11-04 |
319.5215 KRW |
863,338.6788 STEEM |
319.1000 KRW |
311.6000 KRW |
330.3000 KRW |
325.5000 KRW |
| 2023-11-03 |
302.9794 KRW |
231,454.9441 STEEM |
304.2000 KRW |
299.3000 KRW |
306.5000 KRW |
304.3000 KRW |
| 2023-11-02 |
304.0660 KRW |
687,908.1285 STEEM |
304.2000 KRW |
300.0000 KRW |
311.3000 KRW |
308.0000 KRW |
| 2023-11-01 |
303.5430 KRW |
814,770.7511 STEEM |
298.0000 KRW |
298.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2023-10-31 |
289.2873 KRW |
1,425,069.8495 STEEM |
288.4000 KRW |
280.2000 KRW |
299.0000 KRW |
297.5000 KRW |
| 2023-10-30 |
295.0521 KRW |
742,359.7910 STEEM |
294.6000 KRW |
291.6000 KRW |
298.9000 KRW |
298.2000 KRW |
| 2023-10-29 |
287.6095 KRW |
932,517.2331 STEEM |
287.9000 KRW |
285.3000 KRW |
290.5000 KRW |
289.0000 KRW |
| 2023-10-28 |
288.9171 KRW |
1,507,963.6905 STEEM |
285.0000 KRW |
282.9000 KRW |
295.0000 KRW |
288.7000 KRW |
| 2023-10-27 |
278.0983 KRW |
761,092.8721 STEEM |
279.2000 KRW |
276.0000 KRW |
281.1000 KRW |
280.3000 KRW |
| 2023-10-26 |
287.9373 KRW |
2,349,306.7657 STEEM |
292.7000 KRW |
281.5000 KRW |
293.5000 KRW |
292.1000 KRW |
| 2023-10-25 |
305.4329 KRW |
20,637,698.0466 STEEM |
437.2000 KRW |
278.6000 KRW |
437.2000 KRW |
284.4000 KRW |
| 2023-10-24 |
344.5156 KRW |
1,600,958.1436 STEEM |
344.5000 KRW |
319.6000 KRW |
360.0000 KRW |
341.4000 KRW |
| 2023-10-23 |
302.6952 KRW |
1,787,148.1711 STEEM |
287.8000 KRW |
286.3000 KRW |
312.2000 KRW |
302.4000 KRW |
| 2023-10-22 |
309.1531 KRW |
2,841,214.3827 STEEM |
292.7000 KRW |
291.6000 KRW |
318.0000 KRW |
310.9000 KRW |
| 2023-10-21 |
292.0674 KRW |
2,580,877.5859 STEEM |
278.0000 KRW |
276.6000 KRW |
300.3000 KRW |
294.7000 KRW |
| 2023-10-20 |
262.5392 KRW |
610,691.9826 STEEM |
257.9000 KRW |
254.8000 KRW |
268.2000 KRW |
266.6000 KRW |
| 2023-10-19 |
239.3527 KRW |
84,194.3018 STEEM |
238.3000 KRW |
236.7000 KRW |
244.6000 KRW |
244.4000 KRW |
| 2023-10-18 |
245.5668 KRW |
323,275.4082 STEEM |
247.0000 KRW |
242.6000 KRW |
248.8000 KRW |
245.5000 KRW |
| 2023-10-17 |
253.1656 KRW |
288,059.8734 STEEM |
249.2000 KRW |
248.6000 KRW |
256.5000 KRW |
256.4000 KRW |
| 2023-10-16 |
247.8975 KRW |
116,859.7572 STEEM |
244.9000 KRW |
244.0000 KRW |
251.2000 KRW |
248.6000 KRW |
| 2023-10-15 |
242.9286 KRW |
90,487.4546 STEEM |
241.3000 KRW |
241.3000 KRW |
244.1000 KRW |
242.6000 KRW |
| 2023-10-14 |
233.8801 KRW |
7,930.1636 STEEM |
233.6000 KRW |
233.4000 KRW |
234.9000 KRW |
234.2000 KRW |
| 2023-10-13 |
234.3242 KRW |
26,870.3614 STEEM |
232.9000 KRW |
232.6000 KRW |
236.4000 KRW |
234.4000 KRW |
| 2023-10-12 |
230.8996 KRW |
70,725.1523 STEEM |
230.2000 KRW |
228.7000 KRW |
232.8000 KRW |
232.6000 KRW |
| 2023-10-11 |
229.2077 KRW |
56,896.6374 STEEM |
230.0000 KRW |
228.2000 KRW |
230.5000 KRW |
229.8000 KRW |
| 2023-10-10 |
235.4565 KRW |
32,184.6416 STEEM |
233.9000 KRW |
233.9000 KRW |
238.4000 KRW |
236.9000 KRW |