Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
246.3395 KRW |
1,724,762.3675 STEEM |
239.0000 KRW |
239.0000 KRW |
250.8000 KRW |
244.9000 KRW |
| 2020-06-25 |
242.5641 KRW |
348,553.6088 STEEM |
239.5000 KRW |
239.5000 KRW |
245.4000 KRW |
242.7000 KRW |
| 2020-06-24 |
245.4267 KRW |
600,634.1537 STEEM |
245.2000 KRW |
241.2000 KRW |
249.1000 KRW |
247.2000 KRW |
| 2020-06-23 |
253.1388 KRW |
813,921.7015 STEEM |
251.3000 KRW |
250.8000 KRW |
255.5000 KRW |
251.4000 KRW |
| 2020-06-22 |
251.3431 KRW |
614,731.3435 STEEM |
250.6000 KRW |
250.1000 KRW |
253.5000 KRW |
253.1000 KRW |
| 2020-06-21 |
248.8273 KRW |
697,445.1327 STEEM |
250.9000 KRW |
245.8000 KRW |
252.5000 KRW |
246.5000 KRW |
| 2020-06-20 |
254.7883 KRW |
834,321.6045 STEEM |
254.8000 KRW |
252.2000 KRW |
260.0000 KRW |
253.6000 KRW |
| 2020-06-19 |
255.1329 KRW |
733,499.6847 STEEM |
257.2000 KRW |
252.1000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2020-06-18 |
262.5077 KRW |
1,018,889.0440 STEEM |
265.5000 KRW |
258.1000 KRW |
267.7000 KRW |
264.3000 KRW |
| 2020-06-17 |
257.4051 KRW |
1,075,460.6881 STEEM |
254.6000 KRW |
252.8000 KRW |
262.0000 KRW |
260.7000 KRW |
| 2020-06-16 |
245.1978 KRW |
1,358,898.0452 STEEM |
242.9000 KRW |
240.2000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2020-06-15 |
240.7740 KRW |
1,006,458.5938 STEEM |
237.4000 KRW |
237.4000 KRW |
242.7000 KRW |
241.7000 KRW |
| 2020-06-14 |
247.1634 KRW |
589,053.7658 STEEM |
243.8000 KRW |
243.7000 KRW |
251.0000 KRW |
244.6000 KRW |
| 2020-06-13 |
247.1621 KRW |
562,449.9871 STEEM |
246.7000 KRW |
244.4000 KRW |
250.2000 KRW |
247.3000 KRW |
| 2020-06-12 |
242.1608 KRW |
695,304.2811 STEEM |
243.7000 KRW |
237.9000 KRW |
247.4000 KRW |
247.0000 KRW |
| 2020-06-11 |
239.1772 KRW |
5,159,523.6827 STEEM |
256.3000 KRW |
225.7000 KRW |
256.8000 KRW |
227.4000 KRW |
| 2020-06-10 |
264.9444 KRW |
1,526,173.6660 STEEM |
267.6000 KRW |
263.2000 KRW |
267.9000 KRW |
266.8000 KRW |
| 2020-06-09 |
264.0219 KRW |
1,450,814.9362 STEEM |
265.9000 KRW |
261.7000 KRW |
267.6000 KRW |
265.8000 KRW |
| 2020-06-08 |
261.2794 KRW |
2,098,707.2873 STEEM |
258.6000 KRW |
255.0000 KRW |
266.0000 KRW |
263.8000 KRW |
| 2020-06-07 |
270.0140 KRW |
6,972,515.1862 STEEM |
260.1000 KRW |
257.1000 KRW |
276.7000 KRW |
274.1000 KRW |
| 2020-06-06 |
254.1724 KRW |
3,720,901.2483 STEEM |
247.3000 KRW |
246.6000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2020-06-05 |
245.6440 KRW |
1,061,637.7785 STEEM |
245.7000 KRW |
244.4000 KRW |
247.1000 KRW |
244.9000 KRW |
| 2020-06-04 |
244.7595 KRW |
601,667.4564 STEEM |
245.6000 KRW |
243.2000 KRW |
246.5000 KRW |
245.8000 KRW |
| 2020-06-03 |
241.7633 KRW |
492,861.7155 STEEM |
240.8000 KRW |
239.7000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2020-06-02 |
238.7743 KRW |
1,795,802.5942 STEEM |
242.8000 KRW |
230.0000 KRW |
245.0000 KRW |
243.4000 KRW |
| 2020-06-01 |
244.3527 KRW |
890,439.7148 STEEM |
245.1000 KRW |
242.1000 KRW |
246.0000 KRW |
244.1000 KRW |
| 2020-05-31 |
245.2233 KRW |
1,106,080.1965 STEEM |
244.9000 KRW |
243.5000 KRW |
248.3000 KRW |
244.2000 KRW |
| 2020-05-30 |
243.7967 KRW |
998,677.9160 STEEM |
245.7000 KRW |
241.8000 KRW |
246.0000 KRW |
244.1000 KRW |
| 2020-05-29 |
242.7348 KRW |
789,140.4786 STEEM |
242.5000 KRW |
241.4000 KRW |
245.3000 KRW |
244.9000 KRW |
| 2020-05-28 |
248.1659 KRW |
1,536,338.9828 STEEM |
246.5000 KRW |
245.6000 KRW |
250.0000 KRW |
247.4000 KRW |
| 2020-05-27 |
245.0365 KRW |
1,775,565.6764 STEEM |
245.0000 KRW |
240.8000 KRW |
249.3000 KRW |
249.3000 KRW |
| 2020-05-26 |
238.0446 KRW |
1,846,000.5438 STEEM |
239.3000 KRW |
235.0000 KRW |
243.1000 KRW |
239.1000 KRW |
| 2020-05-25 |
241.2712 KRW |
1,571,889.6743 STEEM |
238.0000 KRW |
236.0000 KRW |
246.1000 KRW |
244.5000 KRW |
| 2020-05-24 |
235.4245 KRW |
2,401,515.1163 STEEM |
241.3000 KRW |
229.0000 KRW |
242.5000 KRW |
230.2000 KRW |
| 2020-05-23 |
247.5073 KRW |
3,821,543.9111 STEEM |
250.3000 KRW |
242.5000 KRW |
252.4000 KRW |
243.4000 KRW |
| 2020-05-22 |
236.7022 KRW |
3,539,538.2574 STEEM |
234.5000 KRW |
230.2000 KRW |
242.7000 KRW |
240.2000 KRW |
| 2020-05-21 |
236.1583 KRW |
8,863,256.0399 STEEM |
240.5000 KRW |
227.5000 KRW |
243.8000 KRW |
231.0000 KRW |
| 2020-05-20 |
291.6405 KRW |
32,675,645.9114 STEEM |
300.0000 KRW |
273.0000 KRW |
318.2000 KRW |
282.0000 KRW |
| 2020-05-19 |
257.4437 KRW |
6,058,495.7327 STEEM |
260.0000 KRW |
245.5000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2020-05-18 |
219.9816 KRW |
894,710.3988 STEEM |
221.8000 KRW |
215.7000 KRW |
224.9000 KRW |
224.4000 KRW |
| 2020-05-17 |
212.6203 KRW |
568,669.4245 STEEM |
214.1000 KRW |
210.7000 KRW |
214.6000 KRW |
212.5000 KRW |
| 2020-05-16 |
210.1753 KRW |
554,175.1925 STEEM |
213.8000 KRW |
207.9000 KRW |
213.8000 KRW |
211.2000 KRW |
| 2020-05-15 |
214.4580 KRW |
757,967.7706 STEEM |
216.6000 KRW |
211.7000 KRW |
220.0000 KRW |
212.5000 KRW |
| 2020-05-14 |
207.1107 KRW |
1,182,047.7538 STEEM |
203.2000 KRW |
202.2000 KRW |
213.1000 KRW |
207.4000 KRW |
| 2020-05-13 |
204.2514 KRW |
515,778.3324 STEEM |
204.3000 KRW |
202.8000 KRW |
205.4000 KRW |
204.3000 KRW |
| 2020-05-12 |
202.9829 KRW |
422,386.8550 STEEM |
203.5000 KRW |
201.6000 KRW |
205.0000 KRW |
204.6000 KRW |
| 2020-05-11 |
198.6017 KRW |
1,056,539.6269 STEEM |
201.2000 KRW |
191.0000 KRW |
206.4000 KRW |
199.3000 KRW |
| 2020-05-10 |
201.4532 KRW |
983,762.9106 STEEM |
205.2000 KRW |
195.0000 KRW |
207.7000 KRW |
201.5000 KRW |
| 2020-05-09 |
235.4438 KRW |
4,277,576.3060 STEEM |
231.5000 KRW |
225.4000 KRW |
242.8000 KRW |
225.6000 KRW |
| 2020-05-08 |
219.3683 KRW |
997,454.7932 STEEM |
215.3000 KRW |
215.2000 KRW |
222.4000 KRW |
220.0000 KRW |