Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
498.4481 KRW |
1,117,916.4189 STEEM |
491.5000 KRW |
485.0000 KRW |
513.0000 KRW |
506.8000 KRW |
| 2021-03-02 |
473.4288 KRW |
819,579.5510 STEEM |
485.5000 KRW |
461.3000 KRW |
487.5000 KRW |
473.9000 KRW |
| 2021-03-01 |
483.6303 KRW |
738,118.2679 STEEM |
481.9000 KRW |
473.5000 KRW |
490.7000 KRW |
481.9000 KRW |
| 2021-02-28 |
451.0006 KRW |
1,606,566.2400 STEEM |
459.9000 KRW |
430.0000 KRW |
477.0000 KRW |
475.7000 KRW |
| 2021-02-27 |
518.4577 KRW |
1,908,710.2438 STEEM |
511.7000 KRW |
505.0000 KRW |
530.2000 KRW |
516.1000 KRW |
| 2021-02-26 |
500.3039 KRW |
3,422,771.8234 STEEM |
490.1000 KRW |
485.0000 KRW |
514.1000 KRW |
511.0000 KRW |
| 2021-02-25 |
460.1996 KRW |
1,023,456.7672 STEEM |
471.8000 KRW |
445.4000 KRW |
474.9000 KRW |
461.1000 KRW |
| 2021-02-24 |
401.2877 KRW |
1,011,379.8430 STEEM |
396.9000 KRW |
382.4000 KRW |
416.7000 KRW |
413.9000 KRW |
| 2021-02-23 |
385.2617 KRW |
1,456,486.0405 STEEM |
371.7000 KRW |
367.2000 KRW |
400.0000 KRW |
390.9000 KRW |
| 2021-02-22 |
512.9771 KRW |
1,311,612.6874 STEEM |
490.8000 KRW |
480.3000 KRW |
536.1000 KRW |
522.0000 KRW |
| 2021-02-21 |
602.2722 KRW |
984,332.4940 STEEM |
613.7000 KRW |
590.0000 KRW |
617.9000 KRW |
602.2000 KRW |
| 2021-02-20 |
557.8337 KRW |
800,684.7965 STEEM |
563.0000 KRW |
547.5000 KRW |
568.4000 KRW |
554.3000 KRW |
| 2021-02-19 |
563.4135 KRW |
1,992,089.3749 STEEM |
550.1000 KRW |
530.9000 KRW |
596.9000 KRW |
542.1000 KRW |
| 2021-02-18 |
535.9280 KRW |
2,853,411.4525 STEEM |
514.4000 KRW |
504.5000 KRW |
561.7000 KRW |
561.5000 KRW |
| 2021-02-17 |
479.7324 KRW |
1,851,600.0551 STEEM |
471.1000 KRW |
462.5000 KRW |
493.5000 KRW |
480.9000 KRW |
| 2021-02-16 |
502.5794 KRW |
1,140,333.0292 STEEM |
510.6000 KRW |
485.0000 KRW |
519.0000 KRW |
488.7000 KRW |
| 2021-02-15 |
492.3164 KRW |
6,914,054.3979 STEEM |
453.2000 KRW |
450.3000 KRW |
538.0000 KRW |
480.3000 KRW |
| 2021-02-14 |
411.2423 KRW |
1,479,847.7396 STEEM |
390.4000 KRW |
387.5000 KRW |
433.0000 KRW |
408.3000 KRW |
| 2021-02-13 |
403.1648 KRW |
1,237,940.9533 STEEM |
390.7000 KRW |
385.8000 KRW |
419.0000 KRW |
416.4000 KRW |
| 2021-02-12 |
377.4766 KRW |
848,784.6384 STEEM |
362.8000 KRW |
362.8000 KRW |
392.6000 KRW |
388.2000 KRW |
| 2021-02-11 |
360.4302 KRW |
1,481,699.6980 STEEM |
350.4000 KRW |
342.8000 KRW |
380.0000 KRW |
374.8000 KRW |
| 2021-02-10 |
293.5662 KRW |
1,647,928.9470 STEEM |
287.0000 KRW |
276.9000 KRW |
313.2000 KRW |
311.9000 KRW |
| 2021-02-09 |
268.3209 KRW |
630,150.1051 STEEM |
266.7000 KRW |
263.7000 KRW |
277.2000 KRW |
276.9000 KRW |
| 2021-02-08 |
254.0286 KRW |
724,310.4656 STEEM |
251.8000 KRW |
247.0000 KRW |
258.8000 KRW |
258.0000 KRW |
| 2021-02-07 |
238.9535 KRW |
1,283,635.7706 STEEM |
236.3000 KRW |
229.0000 KRW |
250.0000 KRW |
242.7000 KRW |
| 2021-02-06 |
253.4927 KRW |
887,654.9111 STEEM |
254.5000 KRW |
248.2000 KRW |
258.7000 KRW |
257.1000 KRW |
| 2021-02-05 |
263.7180 KRW |
3,475,729.5025 STEEM |
273.5000 KRW |
250.2000 KRW |
277.6000 KRW |
265.0000 KRW |
| 2021-02-04 |
217.3378 KRW |
366,528.7730 STEEM |
216.8000 KRW |
213.8000 KRW |
221.4000 KRW |
220.5000 KRW |
| 2021-02-03 |
222.3079 KRW |
1,166,414.1687 STEEM |
221.6000 KRW |
218.1000 KRW |
226.0000 KRW |
224.7000 KRW |
| 2021-02-02 |
209.1201 KRW |
369,731.7334 STEEM |
208.0000 KRW |
204.0000 KRW |
213.7000 KRW |
213.7000 KRW |
| 2021-02-01 |
206.4802 KRW |
321,402.7666 STEEM |
202.4000 KRW |
201.7000 KRW |
215.2000 KRW |
207.7000 KRW |
| 2021-01-31 |
202.3445 KRW |
384,269.0761 STEEM |
205.8000 KRW |
199.0000 KRW |
206.5000 KRW |
204.0000 KRW |
| 2021-01-30 |
204.7711 KRW |
1,245,150.3828 STEEM |
204.0000 KRW |
199.4000 KRW |
220.0000 KRW |
207.0000 KRW |
| 2021-01-29 |
206.8822 KRW |
543,997.9815 STEEM |
209.1000 KRW |
200.6000 KRW |
215.0000 KRW |
203.2000 KRW |
| 2021-01-28 |
197.2139 KRW |
227,010.0730 STEEM |
197.5000 KRW |
195.0000 KRW |
201.0000 KRW |
197.3000 KRW |
| 2021-01-27 |
190.0355 KRW |
162,053.5414 STEEM |
185.1000 KRW |
185.1000 KRW |
196.4000 KRW |
189.1000 KRW |
| 2021-01-26 |
199.5767 KRW |
106,041.5522 STEEM |
197.5000 KRW |
197.5000 KRW |
201.8000 KRW |
200.3000 KRW |
| 2021-01-25 |
205.4257 KRW |
314,347.0682 STEEM |
207.3000 KRW |
201.9000 KRW |
209.2000 KRW |
203.5000 KRW |
| 2021-01-24 |
200.0498 KRW |
257,755.0319 STEEM |
200.1000 KRW |
197.1000 KRW |
205.8000 KRW |
204.4000 KRW |
| 2021-01-23 |
199.7670 KRW |
198,411.5101 STEEM |
198.1000 KRW |
198.1000 KRW |
202.2000 KRW |
202.1000 KRW |
| 2021-01-22 |
202.7704 KRW |
187,137.5152 STEEM |
201.5000 KRW |
199.7000 KRW |
206.3000 KRW |
203.2000 KRW |
| 2021-01-21 |
200.5420 KRW |
437,227.5960 STEEM |
204.1000 KRW |
194.6000 KRW |
211.3000 KRW |
199.4000 KRW |
| 2021-01-20 |
214.8610 KRW |
394,423.0811 STEEM |
215.2000 KRW |
210.1000 KRW |
220.2000 KRW |
219.0000 KRW |
| 2021-01-19 |
224.0801 KRW |
503,839.5617 STEEM |
226.7000 KRW |
220.6000 KRW |
226.9000 KRW |
224.2000 KRW |
| 2021-01-18 |
224.5474 KRW |
280,311.5159 STEEM |
223.6000 KRW |
221.3000 KRW |
226.3000 KRW |
221.7000 KRW |
| 2021-01-17 |
220.8527 KRW |
1,617,470.3476 STEEM |
226.0000 KRW |
212.9000 KRW |
233.5000 KRW |
218.3000 KRW |
| 2021-01-16 |
202.3250 KRW |
275,307.0126 STEEM |
201.7000 KRW |
200.5000 KRW |
204.9000 KRW |
204.0000 KRW |
| 2021-01-15 |
191.4624 KRW |
260,095.7443 STEEM |
195.6000 KRW |
189.5000 KRW |
195.6000 KRW |
191.2000 KRW |
| 2021-01-14 |
200.5323 KRW |
349,745.3768 STEEM |
202.5000 KRW |
197.0000 KRW |
204.2000 KRW |
201.0000 KRW |
| 2021-01-13 |
196.6339 KRW |
182,581.8115 STEEM |
193.0000 KRW |
192.9000 KRW |
199.0000 KRW |
198.0000 KRW |