Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
965.9460 KRW |
2,370,077.5267 STEEM |
1,082.0000 KRW |
814.8000 KRW |
1,083.0000 KRW |
907.0000 KRW |
| 2021-04-21 |
1,210.2332 KRW |
989,122.6936 STEEM |
1,227.0000 KRW |
1,152.0000 KRW |
1,239.0000 KRW |
1,156.0000 KRW |
| 2021-04-20 |
1,176.9897 KRW |
795,720.5458 STEEM |
1,159.0000 KRW |
1,130.0000 KRW |
1,226.0000 KRW |
1,225.0000 KRW |
| 2021-04-19 |
1,279.9207 KRW |
1,390,743.4230 STEEM |
1,304.0000 KRW |
1,214.0000 KRW |
1,337.0000 KRW |
1,258.0000 KRW |
| 2021-04-18 |
1,371.3902 KRW |
1,046,259.4445 STEEM |
1,311.0000 KRW |
1,303.0000 KRW |
1,432.0000 KRW |
1,412.0000 KRW |
| 2021-04-17 |
1,547.2117 KRW |
587,868.9684 STEEM |
1,544.0000 KRW |
1,518.0000 KRW |
1,597.0000 KRW |
1,583.0000 KRW |
| 2021-04-16 |
1,550.2162 KRW |
1,068,672.8128 STEEM |
1,514.0000 KRW |
1,507.0000 KRW |
1,623.0000 KRW |
1,601.0000 KRW |
| 2021-04-15 |
1,527.2200 KRW |
577,641.6656 STEEM |
1,523.0000 KRW |
1,500.0000 KRW |
1,562.0000 KRW |
1,557.0000 KRW |
| 2021-04-14 |
1,462.0717 KRW |
845,857.7215 STEEM |
1,436.0000 KRW |
1,430.0000 KRW |
1,499.0000 KRW |
1,494.0000 KRW |
| 2021-04-13 |
1,553.3678 KRW |
675,388.7101 STEEM |
1,567.0000 KRW |
1,511.0000 KRW |
1,586.0000 KRW |
1,540.0000 KRW |
| 2021-04-12 |
1,598.8322 KRW |
625,381.4340 STEEM |
1,604.0000 KRW |
1,582.0000 KRW |
1,623.0000 KRW |
1,619.0000 KRW |
| 2021-04-11 |
1,701.9127 KRW |
781,939.5772 STEEM |
1,697.0000 KRW |
1,677.0000 KRW |
1,734.0000 KRW |
1,731.0000 KRW |
| 2021-04-10 |
1,745.2714 KRW |
3,005,575.5262 STEEM |
1,656.0000 KRW |
1,600.0000 KRW |
1,845.0000 KRW |
1,832.0000 KRW |
| 2021-04-09 |
1,591.4764 KRW |
4,966,120.4306 STEEM |
1,514.0000 KRW |
1,480.0000 KRW |
1,745.0000 KRW |
1,561.0000 KRW |
| 2021-04-08 |
1,296.2274 KRW |
1,125,255.7315 STEEM |
1,249.0000 KRW |
1,243.0000 KRW |
1,369.0000 KRW |
1,338.0000 KRW |
| 2021-04-07 |
1,131.5753 KRW |
1,191,125.9374 STEEM |
1,135.0000 KRW |
1,069.0000 KRW |
1,189.0000 KRW |
1,161.0000 KRW |
| 2021-04-06 |
1,278.7506 KRW |
949,507.4280 STEEM |
1,271.0000 KRW |
1,240.0000 KRW |
1,320.0000 KRW |
1,313.0000 KRW |
| 2021-04-05 |
1,359.8140 KRW |
1,708,441.8624 STEEM |
1,370.0000 KRW |
1,333.0000 KRW |
1,389.0000 KRW |
1,339.0000 KRW |
| 2021-04-04 |
1,402.7006 KRW |
861,421.2184 STEEM |
1,390.0000 KRW |
1,380.0000 KRW |
1,437.0000 KRW |
1,415.0000 KRW |
| 2021-04-03 |
1,368.4155 KRW |
1,913,127.8783 STEEM |
1,477.0000 KRW |
1,282.0000 KRW |
1,483.0000 KRW |
1,344.0000 KRW |
| 2021-04-02 |
1,494.6734 KRW |
2,624,830.3336 STEEM |
1,441.0000 KRW |
1,411.0000 KRW |
1,595.0000 KRW |
1,503.0000 KRW |
| 2021-04-01 |
1,385.6513 KRW |
1,231,876.2717 STEEM |
1,392.0000 KRW |
1,368.0000 KRW |
1,408.0000 KRW |
1,401.0000 KRW |
| 2021-03-31 |
1,412.2497 KRW |
2,737,427.4993 STEEM |
1,436.0000 KRW |
1,329.0000 KRW |
1,494.0000 KRW |
1,456.0000 KRW |
| 2021-03-30 |
1,425.2612 KRW |
16,367,548.3081 STEEM |
1,309.0000 KRW |
1,251.0000 KRW |
1,687.0000 KRW |
1,365.0000 KRW |
| 2021-03-29 |
1,050.5657 KRW |
5,895,291.9679 STEEM |
931.6000 KRW |
910.0000 KRW |
1,175.0000 KRW |
1,100.0000 KRW |
| 2021-03-28 |
925.6916 KRW |
688,451.2738 STEEM |
924.0000 KRW |
905.0000 KRW |
950.3000 KRW |
934.0000 KRW |
| 2021-03-27 |
841.1705 KRW |
1,079,511.4786 STEEM |
806.9000 KRW |
803.2000 KRW |
882.7000 KRW |
850.7000 KRW |
| 2021-03-26 |
811.2021 KRW |
231,664.5781 STEEM |
820.1000 KRW |
799.0000 KRW |
823.7000 KRW |
818.3000 KRW |
| 2021-03-25 |
735.2698 KRW |
624,733.3296 STEEM |
741.1000 KRW |
723.0000 KRW |
757.0000 KRW |
752.1000 KRW |
| 2021-03-24 |
825.6594 KRW |
1,679,970.3402 STEEM |
861.1000 KRW |
778.0000 KRW |
868.3000 KRW |
794.7000 KRW |
| 2021-03-23 |
910.9781 KRW |
1,511,621.6937 STEEM |
928.5000 KRW |
881.0000 KRW |
935.7000 KRW |
917.9000 KRW |
| 2021-03-22 |
870.3280 KRW |
3,738,721.9909 STEEM |
875.8000 KRW |
803.0000 KRW |
930.0000 KRW |
869.0000 KRW |
| 2021-03-21 |
637.7783 KRW |
998,354.8659 STEEM |
634.0000 KRW |
625.3000 KRW |
648.9000 KRW |
635.6000 KRW |
| 2021-03-20 |
688.9432 KRW |
1,494,816.3752 STEEM |
693.2000 KRW |
642.4000 KRW |
724.3000 KRW |
648.8000 KRW |
| 2021-03-19 |
648.8460 KRW |
1,583,855.9072 STEEM |
624.1000 KRW |
622.4000 KRW |
680.0000 KRW |
657.3000 KRW |
| 2021-03-18 |
571.2389 KRW |
1,022,164.0673 STEEM |
563.0000 KRW |
557.5000 KRW |
583.6000 KRW |
571.6000 KRW |
| 2021-03-17 |
532.2456 KRW |
613,004.0663 STEEM |
517.0000 KRW |
514.1000 KRW |
545.9000 KRW |
537.2000 KRW |
| 2021-03-16 |
515.9101 KRW |
530,723.0122 STEEM |
515.1000 KRW |
506.7000 KRW |
525.0000 KRW |
524.9000 KRW |
| 2021-03-15 |
511.9845 KRW |
691,296.7451 STEEM |
511.3000 KRW |
503.7000 KRW |
523.1000 KRW |
515.8000 KRW |
| 2021-03-14 |
544.4979 KRW |
666,653.3366 STEEM |
546.9000 KRW |
532.5000 KRW |
553.6000 KRW |
545.1000 KRW |
| 2021-03-13 |
553.2772 KRW |
1,290,016.1864 STEEM |
538.1000 KRW |
536.1000 KRW |
565.0000 KRW |
560.1000 KRW |
| 2021-03-12 |
531.0339 KRW |
723,716.0545 STEEM |
522.6000 KRW |
517.2000 KRW |
542.2000 KRW |
532.1000 KRW |
| 2021-03-11 |
509.9736 KRW |
424,140.0375 STEEM |
510.6000 KRW |
503.3000 KRW |
518.4000 KRW |
515.3000 KRW |
| 2021-03-10 |
522.9140 KRW |
351,733.6337 STEEM |
520.0000 KRW |
519.0000 KRW |
530.2000 KRW |
524.0000 KRW |
| 2021-03-09 |
528.3756 KRW |
519,506.3696 STEEM |
528.0000 KRW |
520.0000 KRW |
538.0000 KRW |
537.9000 KRW |
| 2021-03-08 |
517.2120 KRW |
565,940.7660 STEEM |
510.6000 KRW |
509.9000 KRW |
528.7000 KRW |
523.2000 KRW |
| 2021-03-07 |
517.4499 KRW |
752,840.7265 STEEM |
511.6000 KRW |
505.5000 KRW |
532.8000 KRW |
532.8000 KRW |
| 2021-03-06 |
499.0169 KRW |
563,368.8490 STEEM |
490.6000 KRW |
485.9000 KRW |
506.1000 KRW |
505.8000 KRW |
| 2021-03-05 |
489.7699 KRW |
581,512.4275 STEEM |
486.6000 KRW |
476.2000 KRW |
503.0000 KRW |
497.6000 KRW |
| 2021-03-04 |
495.4785 KRW |
635,808.7013 STEEM |
500.8000 KRW |
484.9000 KRW |
504.0000 KRW |
490.2000 KRW |