Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
181.9472 KRW |
84,204.1529 STEEM |
182.1000 KRW |
181.1000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2020-10-03 |
185.1856 KRW |
45,976.7583 STEEM |
185.0000 KRW |
184.2000 KRW |
186.7000 KRW |
185.3000 KRW |
| 2020-10-02 |
182.1842 KRW |
147,355.4916 STEEM |
183.0000 KRW |
180.0000 KRW |
184.2000 KRW |
182.0000 KRW |
| 2020-10-01 |
188.1911 KRW |
488,671.1725 STEEM |
193.4000 KRW |
184.1000 KRW |
193.5000 KRW |
188.0000 KRW |
| 2020-09-30 |
193.0869 KRW |
172,698.2639 STEEM |
193.0000 KRW |
192.0000 KRW |
194.0000 KRW |
192.2000 KRW |
| 2020-09-29 |
192.3586 KRW |
155,688.8404 STEEM |
193.2000 KRW |
192.0000 KRW |
194.3000 KRW |
193.2000 KRW |
| 2020-09-28 |
195.4837 KRW |
363,117.4170 STEEM |
196.5000 KRW |
194.0000 KRW |
198.0000 KRW |
195.3000 KRW |
| 2020-09-27 |
196.3144 KRW |
252,072.1557 STEEM |
195.1000 KRW |
192.9000 KRW |
198.5000 KRW |
198.5000 KRW |
| 2020-09-26 |
193.9851 KRW |
417,064.9989 STEEM |
192.0000 KRW |
191.9000 KRW |
196.2000 KRW |
192.0000 KRW |
| 2020-09-25 |
186.3760 KRW |
426,192.1573 STEEM |
182.8000 KRW |
182.8000 KRW |
188.9000 KRW |
188.1000 KRW |
| 2020-09-24 |
181.5062 KRW |
580,184.7590 STEEM |
184.1000 KRW |
178.4000 KRW |
184.5000 KRW |
184.1000 KRW |
| 2020-09-23 |
179.6779 KRW |
773,876.5150 STEEM |
175.6000 KRW |
174.8000 KRW |
189.4000 KRW |
175.6000 KRW |
| 2020-09-22 |
191.0268 KRW |
213,671.5565 STEEM |
190.1000 KRW |
187.3000 KRW |
194.4000 KRW |
192.0000 KRW |
| 2020-09-21 |
186.1651 KRW |
372,549.0383 STEEM |
181.4000 KRW |
181.1000 KRW |
189.3000 KRW |
188.3000 KRW |
| 2020-09-20 |
199.0927 KRW |
372,859.9712 STEEM |
199.6000 KRW |
196.8000 KRW |
201.4000 KRW |
201.4000 KRW |
| 2020-09-19 |
200.4467 KRW |
97,758.9851 STEEM |
203.0000 KRW |
199.8000 KRW |
203.0000 KRW |
201.5000 KRW |
| 2020-09-18 |
202.5827 KRW |
699,062.6400 STEEM |
205.1000 KRW |
199.6000 KRW |
208.4000 KRW |
201.0000 KRW |
| 2020-09-17 |
201.0801 KRW |
95,018.6797 STEEM |
199.5000 KRW |
199.5000 KRW |
203.7000 KRW |
202.4000 KRW |
| 2020-09-16 |
201.0301 KRW |
192,708.3746 STEEM |
200.6000 KRW |
199.5000 KRW |
202.9000 KRW |
202.0000 KRW |
| 2020-09-15 |
204.9572 KRW |
469,952.1847 STEEM |
203.7000 KRW |
201.2000 KRW |
208.7000 KRW |
203.7000 KRW |
| 2020-09-14 |
215.6569 KRW |
211,134.6579 STEEM |
219.0000 KRW |
213.5000 KRW |
219.3000 KRW |
215.1000 KRW |
| 2020-09-13 |
215.4723 KRW |
421,354.0171 STEEM |
218.2000 KRW |
211.5000 KRW |
220.7000 KRW |
218.0000 KRW |
| 2020-09-12 |
226.2757 KRW |
303,561.1411 STEEM |
226.2000 KRW |
224.4000 KRW |
228.0000 KRW |
226.1000 KRW |
| 2020-09-11 |
223.5835 KRW |
571,347.5644 STEEM |
226.7000 KRW |
218.8000 KRW |
227.0000 KRW |
226.7000 KRW |
| 2020-09-10 |
222.2781 KRW |
958,211.2017 STEEM |
224.7000 KRW |
216.9000 KRW |
225.9000 KRW |
224.7000 KRW |
| 2020-09-09 |
208.7590 KRW |
338,170.0513 STEEM |
206.7000 KRW |
206.7000 KRW |
211.0000 KRW |
206.7000 KRW |
| 2020-09-08 |
201.9329 KRW |
772,796.0827 STEEM |
206.3000 KRW |
198.9000 KRW |
209.0000 KRW |
201.8000 KRW |
| 2020-09-07 |
205.8183 KRW |
285,073.9110 STEEM |
201.5000 KRW |
201.4000 KRW |
208.9000 KRW |
207.0000 KRW |
| 2020-09-06 |
209.3984 KRW |
547,481.4048 STEEM |
212.3000 KRW |
205.1000 KRW |
213.1000 KRW |
212.4000 KRW |
| 2020-09-05 |
203.7958 KRW |
1,570,175.6254 STEEM |
216.8000 KRW |
195.0000 KRW |
227.0000 KRW |
205.2000 KRW |
| 2020-09-04 |
223.4155 KRW |
564,942.2284 STEEM |
220.2000 KRW |
216.1000 KRW |
228.7000 KRW |
225.1000 KRW |
| 2020-09-03 |
225.7656 KRW |
2,487,642.2894 STEEM |
233.0000 KRW |
211.6000 KRW |
234.8000 KRW |
214.6000 KRW |
| 2020-09-02 |
255.2724 KRW |
745,627.2738 STEEM |
251.8000 KRW |
250.9000 KRW |
258.5000 KRW |
256.7000 KRW |
| 2020-09-01 |
269.3292 KRW |
732,754.1661 STEEM |
271.0000 KRW |
264.8000 KRW |
273.3000 KRW |
271.0000 KRW |
| 2020-08-31 |
268.1133 KRW |
1,069,462.9674 STEEM |
270.7000 KRW |
265.0000 KRW |
271.6000 KRW |
268.6000 KRW |
| 2020-08-30 |
275.6769 KRW |
394,576.6472 STEEM |
277.1000 KRW |
274.0000 KRW |
279.4000 KRW |
275.6000 KRW |
| 2020-08-29 |
277.5394 KRW |
438,763.8706 STEEM |
276.3000 KRW |
273.0000 KRW |
280.9000 KRW |
277.1000 KRW |
| 2020-08-28 |
272.0545 KRW |
505,229.1408 STEEM |
273.5000 KRW |
269.3000 KRW |
276.7000 KRW |
271.6000 KRW |
| 2020-08-27 |
264.7628 KRW |
540,126.3721 STEEM |
263.8000 KRW |
261.0000 KRW |
271.0000 KRW |
266.1000 KRW |
| 2020-08-26 |
283.3653 KRW |
501,781.2787 STEEM |
279.1000 KRW |
278.1000 KRW |
285.5000 KRW |
283.0000 KRW |
| 2020-08-25 |
280.0664 KRW |
2,404,165.1422 STEEM |
284.8000 KRW |
270.0000 KRW |
289.0000 KRW |
284.8000 KRW |
| 2020-08-24 |
299.7245 KRW |
1,273,778.8595 STEEM |
303.5000 KRW |
295.1000 KRW |
304.4000 KRW |
304.1000 KRW |
| 2020-08-23 |
286.2167 KRW |
850,163.2603 STEEM |
284.8000 KRW |
282.8000 KRW |
298.0000 KRW |
284.6000 KRW |
| 2020-08-22 |
287.1945 KRW |
691,634.9443 STEEM |
286.7000 KRW |
279.7000 KRW |
294.4000 KRW |
292.0000 KRW |
| 2020-08-21 |
302.9262 KRW |
5,423,430.7433 STEEM |
284.3000 KRW |
284.2000 KRW |
319.0000 KRW |
284.3000 KRW |
| 2020-08-20 |
281.9960 KRW |
1,497,241.8195 STEEM |
279.3000 KRW |
275.6000 KRW |
290.8000 KRW |
289.1000 KRW |
| 2020-08-19 |
268.8954 KRW |
1,064,655.4365 STEEM |
274.6000 KRW |
264.0000 KRW |
275.4000 KRW |
271.0000 KRW |
| 2020-08-18 |
288.0488 KRW |
1,196,424.7412 STEEM |
283.3000 KRW |
281.1000 KRW |
293.5000 KRW |
289.5000 KRW |
| 2020-08-17 |
297.2972 KRW |
2,023,131.0986 STEEM |
299.0000 KRW |
291.7000 KRW |
306.2000 KRW |
299.8000 KRW |
| 2020-08-16 |
280.8991 KRW |
1,461,167.8297 STEEM |
283.3000 KRW |
272.5000 KRW |
284.4000 KRW |
283.3000 KRW |