Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
530.7492 KRW |
205,905.6035 STEEM |
536.8000 KRW |
525.8000 KRW |
537.3000 KRW |
530.0000 KRW |
| 2021-06-10 |
567.8547 KRW |
210,269.6116 STEEM |
566.7000 KRW |
561.0000 KRW |
581.5000 KRW |
579.1000 KRW |
| 2021-06-09 |
574.5016 KRW |
287,421.6467 STEEM |
557.1000 KRW |
557.1000 KRW |
586.1000 KRW |
584.9000 KRW |
| 2021-06-08 |
542.2623 KRW |
438,780.7856 STEEM |
534.4000 KRW |
523.5000 KRW |
571.0000 KRW |
567.9000 KRW |
| 2021-06-07 |
628.5307 KRW |
472,223.3899 STEEM |
658.6000 KRW |
596.6000 KRW |
664.8000 KRW |
602.1000 KRW |
| 2021-06-06 |
642.3302 KRW |
193,959.4664 STEEM |
641.5000 KRW |
634.2000 KRW |
675.0000 KRW |
642.3000 KRW |
| 2021-06-05 |
628.1132 KRW |
179,406.6994 STEEM |
619.5000 KRW |
617.1000 KRW |
640.7000 KRW |
619.6000 KRW |
| 2021-06-04 |
627.9990 KRW |
153,131.7421 STEEM |
625.4000 KRW |
622.2000 KRW |
635.2000 KRW |
627.2000 KRW |
| 2021-06-03 |
670.1418 KRW |
208,561.7483 STEEM |
662.2000 KRW |
659.2000 KRW |
680.0000 KRW |
677.2000 KRW |
| 2021-06-02 |
653.2499 KRW |
194,284.4097 STEEM |
655.0000 KRW |
647.1000 KRW |
660.7000 KRW |
650.8000 KRW |
| 2021-06-01 |
640.2318 KRW |
181,757.2328 STEEM |
639.1000 KRW |
633.3000 KRW |
650.6000 KRW |
646.0000 KRW |
| 2021-05-31 |
649.3051 KRW |
235,175.4178 STEEM |
635.3000 KRW |
635.3000 KRW |
661.6000 KRW |
661.6000 KRW |
| 2021-05-30 |
639.3653 KRW |
259,264.4200 STEEM |
613.1000 KRW |
612.0000 KRW |
653.2000 KRW |
638.7000 KRW |
| 2021-05-29 |
618.7448 KRW |
260,002.6969 STEEM |
618.8000 KRW |
607.0000 KRW |
638.9000 KRW |
638.8000 KRW |
| 2021-05-28 |
677.6792 KRW |
376,572.1755 STEEM |
678.5000 KRW |
656.2000 KRW |
692.0000 KRW |
686.1000 KRW |
| 2021-05-27 |
760.2557 KRW |
217,194.8495 STEEM |
764.2000 KRW |
750.7000 KRW |
768.5000 KRW |
760.0000 KRW |
| 2021-05-26 |
790.7270 KRW |
425,318.8377 STEEM |
785.7000 KRW |
776.0000 KRW |
809.1000 KRW |
800.4000 KRW |
| 2021-05-25 |
763.1098 KRW |
1,823,365.2370 STEEM |
778.0000 KRW |
740.1000 KRW |
801.0000 KRW |
801.0000 KRW |
| 2021-05-24 |
667.9680 KRW |
1,193,993.1477 STEEM |
647.9000 KRW |
642.1000 KRW |
700.0000 KRW |
691.9000 KRW |
| 2021-05-23 |
554.2766 KRW |
2,633,871.4648 STEEM |
582.0000 KRW |
501.0000 KRW |
614.9000 KRW |
608.9000 KRW |
| 2021-05-22 |
753.3773 KRW |
764,973.2241 STEEM |
750.0000 KRW |
732.5000 KRW |
782.6000 KRW |
766.3000 KRW |
| 2021-05-21 |
848.4722 KRW |
1,930,726.2415 STEEM |
866.1000 KRW |
780.0000 KRW |
876.0000 KRW |
859.4000 KRW |
| 2021-05-20 |
944.8248 KRW |
641,654.4863 STEEM |
940.6000 KRW |
920.5000 KRW |
963.9000 KRW |
960.0000 KRW |
| 2021-05-19 |
898.7142 KRW |
4,321,921.0391 STEEM |
889.8000 KRW |
833.1000 KRW |
1,061.0000 KRW |
923.2000 KRW |
| 2021-05-18 |
1,008.8051 KRW |
890,383.8897 STEEM |
1,014.0000 KRW |
990.0000 KRW |
1,044.0000 KRW |
999.4000 KRW |
| 2021-05-17 |
919.3042 KRW |
1,162,768.7056 STEEM |
921.7000 KRW |
882.2000 KRW |
956.0000 KRW |
925.8000 KRW |
| 2021-05-16 |
1,028.3793 KRW |
1,271,733.0060 STEEM |
1,070.0000 KRW |
983.0000 KRW |
1,071.0000 KRW |
1,015.0000 KRW |
| 2021-05-15 |
1,075.1642 KRW |
878,797.5771 STEEM |
1,103.0000 KRW |
1,055.0000 KRW |
1,112.0000 KRW |
1,063.0000 KRW |
| 2021-05-14 |
1,154.3071 KRW |
796,841.2644 STEEM |
1,147.0000 KRW |
1,129.0000 KRW |
1,185.0000 KRW |
1,165.0000 KRW |
| 2021-05-13 |
1,081.0769 KRW |
1,259,146.3186 STEEM |
1,109.0000 KRW |
1,035.0000 KRW |
1,130.0000 KRW |
1,088.0000 KRW |
| 2021-05-12 |
1,228.1072 KRW |
1,306,289.4773 STEEM |
1,281.0000 KRW |
1,162.0000 KRW |
1,291.0000 KRW |
1,165.0000 KRW |
| 2021-05-11 |
1,317.8532 KRW |
823,902.4974 STEEM |
1,313.0000 KRW |
1,294.0000 KRW |
1,347.0000 KRW |
1,327.0000 KRW |
| 2021-05-10 |
1,341.0786 KRW |
1,203,719.0823 STEEM |
1,352.0000 KRW |
1,268.0000 KRW |
1,380.0000 KRW |
1,279.0000 KRW |
| 2021-05-09 |
1,445.5713 KRW |
991,287.7444 STEEM |
1,412.0000 KRW |
1,409.0000 KRW |
1,496.0000 KRW |
1,486.0000 KRW |
| 2021-05-08 |
1,491.3640 KRW |
1,930,903.0936 STEEM |
1,551.0000 KRW |
1,431.0000 KRW |
1,602.0000 KRW |
1,510.0000 KRW |
| 2021-05-07 |
1,396.8715 KRW |
2,541,970.0158 STEEM |
1,493.0000 KRW |
1,273.0000 KRW |
1,542.0000 KRW |
1,305.0000 KRW |
| 2021-05-06 |
1,400.2922 KRW |
4,556,179.5331 STEEM |
1,295.0000 KRW |
1,259.0000 KRW |
1,489.0000 KRW |
1,451.0000 KRW |
| 2021-05-05 |
1,070.4106 KRW |
1,379,282.2414 STEEM |
1,044.0000 KRW |
1,040.0000 KRW |
1,119.0000 KRW |
1,094.0000 KRW |
| 2021-05-04 |
1,030.7579 KRW |
789,327.9394 STEEM |
1,054.0000 KRW |
999.0000 KRW |
1,064.0000 KRW |
1,032.0000 KRW |
| 2021-05-03 |
1,132.1226 KRW |
655,361.7566 STEEM |
1,132.0000 KRW |
1,118.0000 KRW |
1,146.0000 KRW |
1,131.0000 KRW |
| 2021-05-02 |
1,125.9552 KRW |
412,164.1688 STEEM |
1,141.0000 KRW |
1,108.0000 KRW |
1,143.0000 KRW |
1,114.0000 KRW |
| 2021-05-01 |
1,046.4751 KRW |
449,081.8049 STEEM |
1,038.0000 KRW |
1,026.0000 KRW |
1,070.0000 KRW |
1,070.0000 KRW |
| 2021-04-30 |
1,043.6418 KRW |
557,319.3489 STEEM |
1,022.0000 KRW |
1,022.0000 KRW |
1,056.0000 KRW |
1,050.0000 KRW |
| 2021-04-29 |
991.0267 KRW |
599,901.5321 STEEM |
992.0000 KRW |
973.0000 KRW |
1,007.0000 KRW |
1,007.0000 KRW |
| 2021-04-28 |
1,000.6519 KRW |
606,462.4562 STEEM |
987.7000 KRW |
975.0000 KRW |
1,025.0000 KRW |
1,013.0000 KRW |
| 2021-04-27 |
1,054.5386 KRW |
1,060,941.2528 STEEM |
1,050.0000 KRW |
1,015.0000 KRW |
1,090.0000 KRW |
1,076.0000 KRW |
| 2021-04-26 |
997.0610 KRW |
681,200.7056 STEEM |
993.7000 KRW |
961.1000 KRW |
1,036.0000 KRW |
1,020.0000 KRW |
| 2021-04-25 |
912.9474 KRW |
2,179,059.8958 STEEM |
998.8000 KRW |
829.0000 KRW |
1,009.0000 KRW |
914.8000 KRW |
| 2021-04-24 |
884.3137 KRW |
1,121,641.9192 STEEM |
886.5000 KRW |
851.2000 KRW |
927.2000 KRW |
919.5000 KRW |
| 2021-04-23 |
769.1539 KRW |
1,276,279.5162 STEEM |
758.3000 KRW |
730.8000 KRW |
811.1000 KRW |
792.9000 KRW |