Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
182.2200 KRW |
618,411.6907 STEEM |
186.2000 KRW |
178.9000 KRW |
186.3000 KRW |
186.2000 KRW |
| 2020-11-22 |
178.7605 KRW |
498,390.5158 STEEM |
176.8000 KRW |
176.0000 KRW |
183.0000 KRW |
177.7000 KRW |
| 2020-11-21 |
179.9142 KRW |
931,973.9307 STEEM |
179.0000 KRW |
174.6000 KRW |
183.8000 KRW |
179.0000 KRW |
| 2020-11-20 |
168.9358 KRW |
318,929.0167 STEEM |
171.9000 KRW |
167.1000 KRW |
171.9000 KRW |
171.9000 KRW |
| 2020-11-19 |
166.4746 KRW |
454,369.4951 STEEM |
167.2000 KRW |
165.4000 KRW |
168.5000 KRW |
165.5000 KRW |
| 2020-11-18 |
177.4492 KRW |
753,668.8250 STEEM |
178.8000 KRW |
170.8000 KRW |
180.8000 KRW |
179.0000 KRW |
| 2020-11-17 |
163.3355 KRW |
246,066.9832 STEEM |
165.7000 KRW |
161.7000 KRW |
166.3000 KRW |
164.6000 KRW |
| 2020-11-16 |
163.9085 KRW |
310,962.6420 STEEM |
166.0000 KRW |
161.6000 KRW |
166.6000 KRW |
164.5000 KRW |
| 2020-11-15 |
161.9412 KRW |
43,522.4533 STEEM |
164.0000 KRW |
160.6000 KRW |
164.4000 KRW |
161.0000 KRW |
| 2020-11-14 |
164.8234 KRW |
88,465.1838 STEEM |
165.5000 KRW |
162.9000 KRW |
166.8000 KRW |
164.8000 KRW |
| 2020-11-13 |
166.0748 KRW |
219,093.4483 STEEM |
164.0000 KRW |
162.4000 KRW |
170.2000 KRW |
164.8000 KRW |
| 2020-11-12 |
163.4608 KRW |
42,075.4513 STEEM |
164.0000 KRW |
162.4000 KRW |
164.8000 KRW |
163.7000 KRW |
| 2020-11-11 |
167.8837 KRW |
67,809.4745 STEEM |
168.4000 KRW |
166.2000 KRW |
169.9000 KRW |
167.9000 KRW |
| 2020-11-10 |
166.4799 KRW |
189,306.2216 STEEM |
164.6000 KRW |
163.2000 KRW |
169.3000 KRW |
168.1000 KRW |
| 2020-11-09 |
160.4205 KRW |
64,843.1679 STEEM |
163.6000 KRW |
159.2000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2020-11-08 |
162.6740 KRW |
79,779.0031 STEEM |
164.6000 KRW |
161.8000 KRW |
165.3000 KRW |
164.4000 KRW |
| 2020-11-07 |
159.4914 KRW |
310,435.7062 STEEM |
161.2000 KRW |
155.1000 KRW |
164.5000 KRW |
160.9000 KRW |
| 2020-11-06 |
166.7528 KRW |
322,835.4831 STEEM |
166.0000 KRW |
164.1000 KRW |
169.7000 KRW |
169.0000 KRW |
| 2020-11-05 |
157.0433 KRW |
152,132.3043 STEEM |
155.7000 KRW |
155.7000 KRW |
158.9000 KRW |
157.4000 KRW |
| 2020-11-04 |
154.9271 KRW |
113,729.7796 STEEM |
153.3000 KRW |
153.3000 KRW |
156.2000 KRW |
154.0000 KRW |
| 2020-11-03 |
152.5985 KRW |
122,773.3748 STEEM |
152.9000 KRW |
150.4000 KRW |
153.9000 KRW |
153.0000 KRW |
| 2020-11-02 |
157.1633 KRW |
140,522.6346 STEEM |
156.7000 KRW |
156.2000 KRW |
157.9000 KRW |
157.9000 KRW |
| 2020-11-01 |
159.8441 KRW |
66,781.4557 STEEM |
160.0000 KRW |
158.5000 KRW |
160.6000 KRW |
160.5000 KRW |
| 2020-10-31 |
164.3767 KRW |
100,321.0427 STEEM |
165.3000 KRW |
163.0000 KRW |
165.8000 KRW |
164.1000 KRW |
| 2020-10-30 |
164.2080 KRW |
125,200.3340 STEEM |
164.8000 KRW |
163.0000 KRW |
166.2000 KRW |
164.9000 KRW |
| 2020-10-29 |
170.7776 KRW |
75,028.5408 STEEM |
172.2000 KRW |
167.9000 KRW |
172.6000 KRW |
170.5000 KRW |
| 2020-10-28 |
170.1729 KRW |
171,329.7665 STEEM |
169.1000 KRW |
168.5000 KRW |
172.1000 KRW |
172.1000 KRW |
| 2020-10-27 |
175.4288 KRW |
262,583.1778 STEEM |
177.0000 KRW |
172.6000 KRW |
178.0000 KRW |
173.8000 KRW |
| 2020-10-26 |
172.9972 KRW |
414,811.6454 STEEM |
176.3000 KRW |
171.8000 KRW |
176.4000 KRW |
175.6000 KRW |
| 2020-10-25 |
178.2684 KRW |
69,712.3253 STEEM |
179.0000 KRW |
177.5000 KRW |
180.1000 KRW |
179.0000 KRW |
| 2020-10-24 |
179.6865 KRW |
9,905.9348 STEEM |
181.8000 KRW |
179.2000 KRW |
181.9000 KRW |
180.8000 KRW |
| 2020-10-23 |
180.5772 KRW |
98,850.5584 STEEM |
182.8000 KRW |
178.5000 KRW |
182.9000 KRW |
181.5000 KRW |
| 2020-10-22 |
182.3111 KRW |
260,304.3525 STEEM |
182.9000 KRW |
180.8000 KRW |
184.0000 KRW |
181.6000 KRW |
| 2020-10-21 |
178.2064 KRW |
314,612.7124 STEEM |
177.2000 KRW |
176.1000 KRW |
179.9000 KRW |
176.8000 KRW |
| 2020-10-20 |
176.0293 KRW |
198,740.9787 STEEM |
175.2000 KRW |
174.8000 KRW |
178.4000 KRW |
175.4000 KRW |
| 2020-10-19 |
179.2124 KRW |
162,682.4894 STEEM |
181.1000 KRW |
178.0000 KRW |
181.4000 KRW |
178.0000 KRW |
| 2020-10-18 |
179.3406 KRW |
34,178.6889 STEEM |
180.2000 KRW |
178.9000 KRW |
180.4000 KRW |
180.2000 KRW |
| 2020-10-17 |
179.6549 KRW |
110,979.8727 STEEM |
181.4000 KRW |
178.2000 KRW |
181.7000 KRW |
180.5000 KRW |
| 2020-10-16 |
179.8014 KRW |
214,091.2237 STEEM |
178.7000 KRW |
178.5000 KRW |
183.0000 KRW |
181.4000 KRW |
| 2020-10-15 |
182.4651 KRW |
88,721.9979 STEEM |
183.0000 KRW |
181.1000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2020-10-14 |
182.8084 KRW |
501,594.6054 STEEM |
184.0000 KRW |
180.5000 KRW |
185.7000 KRW |
182.4000 KRW |
| 2020-10-13 |
191.4298 KRW |
207,943.0980 STEEM |
192.5000 KRW |
190.1000 KRW |
193.8000 KRW |
192.5000 KRW |
| 2020-10-12 |
194.9025 KRW |
226,048.5998 STEEM |
192.3000 KRW |
192.3000 KRW |
198.1000 KRW |
194.0000 KRW |
| 2020-10-11 |
191.5199 KRW |
221,863.9447 STEEM |
193.5000 KRW |
190.2000 KRW |
193.8000 KRW |
191.8000 KRW |
| 2020-10-10 |
195.9980 KRW |
413,074.8125 STEEM |
199.0000 KRW |
192.3000 KRW |
201.4000 KRW |
194.0000 KRW |
| 2020-10-09 |
189.4516 KRW |
357,476.6821 STEEM |
190.8000 KRW |
186.3000 KRW |
190.8000 KRW |
189.0000 KRW |
| 2020-10-08 |
181.9422 KRW |
103,592.4563 STEEM |
181.0000 KRW |
179.7000 KRW |
183.8000 KRW |
183.0000 KRW |
| 2020-10-07 |
175.2672 KRW |
129,510.1742 STEEM |
174.9000 KRW |
174.1000 KRW |
179.1000 KRW |
176.8000 KRW |
| 2020-10-06 |
180.3620 KRW |
215,791.0057 STEEM |
178.6000 KRW |
177.0000 KRW |
183.8000 KRW |
177.3000 KRW |
| 2020-10-05 |
182.8093 KRW |
162,710.2773 STEEM |
183.5000 KRW |
181.6000 KRW |
185.5000 KRW |
183.4000 KRW |