Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
214.8808 KRW |
864,113.0069 STEEM |
215.0000 KRW |
212.0000 KRW |
218.0000 KRW |
215.2000 KRW |
| 2020-05-06 |
220.4795 KRW |
650,967.6785 STEEM |
221.8000 KRW |
218.5000 KRW |
224.2000 KRW |
219.0000 KRW |
| 2020-05-05 |
221.8451 KRW |
314,893.0096 STEEM |
222.1000 KRW |
220.0000 KRW |
224.2000 KRW |
221.3000 KRW |
| 2020-05-04 |
225.9283 KRW |
483,549.7014 STEEM |
224.6000 KRW |
224.0000 KRW |
228.5000 KRW |
225.0000 KRW |
| 2020-05-03 |
230.0228 KRW |
2,695,571.5565 STEEM |
219.9000 KRW |
216.0000 KRW |
238.0000 KRW |
230.4000 KRW |
| 2020-05-02 |
225.8064 KRW |
894,539.6036 STEEM |
227.4000 KRW |
223.7000 KRW |
228.6000 KRW |
226.6000 KRW |
| 2020-05-01 |
227.8144 KRW |
749,483.0276 STEEM |
229.9000 KRW |
225.2000 KRW |
230.1000 KRW |
227.8000 KRW |
| 2020-04-30 |
226.0291 KRW |
919,303.6508 STEEM |
225.5000 KRW |
222.4000 KRW |
231.0000 KRW |
223.8000 KRW |
| 2020-04-29 |
234.5148 KRW |
1,902,914.4022 STEEM |
236.0000 KRW |
233.0000 KRW |
240.0000 KRW |
235.1000 KRW |
| 2020-04-28 |
236.5473 KRW |
1,622,305.1973 STEEM |
238.3000 KRW |
230.0000 KRW |
245.1000 KRW |
236.3000 KRW |
| 2020-04-27 |
267.8668 KRW |
4,675,190.0665 STEEM |
258.0000 KRW |
248.9000 KRW |
289.4000 KRW |
254.9000 KRW |
| 2020-04-26 |
219.7827 KRW |
3,660,299.9069 STEEM |
222.2000 KRW |
210.7000 KRW |
228.1000 KRW |
226.4000 KRW |
| 2020-04-25 |
197.7825 KRW |
950,191.0450 STEEM |
201.2000 KRW |
194.5000 KRW |
203.4000 KRW |
195.8000 KRW |
| 2020-04-24 |
199.9309 KRW |
2,357,734.5813 STEEM |
199.0000 KRW |
193.0000 KRW |
205.7000 KRW |
200.4000 KRW |
| 2020-04-23 |
186.8984 KRW |
717,897.9181 STEEM |
187.3000 KRW |
184.8000 KRW |
189.5000 KRW |
186.2000 KRW |
| 2020-04-22 |
184.2423 KRW |
141,732.7444 STEEM |
184.0000 KRW |
183.0000 KRW |
185.9000 KRW |
183.3000 KRW |
| 2020-04-21 |
182.4117 KRW |
290,898.5342 STEEM |
181.5000 KRW |
180.6000 KRW |
184.0000 KRW |
182.3000 KRW |
| 2020-04-20 |
184.4687 KRW |
1,491,295.3237 STEEM |
190.5000 KRW |
179.0000 KRW |
192.9000 KRW |
184.5000 KRW |
| 2020-04-19 |
184.9138 KRW |
1,262,936.1449 STEEM |
182.0000 KRW |
179.7000 KRW |
189.5000 KRW |
184.9000 KRW |
| 2020-04-18 |
186.7375 KRW |
301,504.8980 STEEM |
187.8000 KRW |
185.2000 KRW |
188.7000 KRW |
186.5000 KRW |
| 2020-04-17 |
186.3895 KRW |
731,698.5259 STEEM |
183.6000 KRW |
182.8000 KRW |
189.9000 KRW |
184.5000 KRW |
| 2020-04-16 |
181.9942 KRW |
355,049.2575 STEEM |
182.5000 KRW |
180.0000 KRW |
184.6000 KRW |
182.5000 KRW |
| 2020-04-15 |
183.1622 KRW |
563,095.4873 STEEM |
182.3000 KRW |
179.7000 KRW |
186.6000 KRW |
179.7000 KRW |
| 2020-04-14 |
185.7781 KRW |
91,696.5326 STEEM |
187.5000 KRW |
184.1000 KRW |
188.0000 KRW |
184.5000 KRW |
| 2020-04-13 |
184.8983 KRW |
320,236.5019 STEEM |
182.3000 KRW |
182.0000 KRW |
188.4000 KRW |
184.1000 KRW |
| 2020-04-12 |
190.7360 KRW |
378,559.3448 STEEM |
192.7000 KRW |
187.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2020-04-11 |
186.6374 KRW |
495,913.9210 STEEM |
188.0000 KRW |
184.0000 KRW |
189.0000 KRW |
187.2000 KRW |
| 2020-04-10 |
187.0409 KRW |
862,286.0224 STEEM |
186.0000 KRW |
181.1000 KRW |
192.7000 KRW |
189.0000 KRW |
| 2020-04-09 |
206.1048 KRW |
402,290.4051 STEEM |
208.8000 KRW |
204.7000 KRW |
208.8000 KRW |
205.5000 KRW |
| 2020-04-08 |
210.7361 KRW |
1,185,769.6240 STEEM |
206.0000 KRW |
204.7000 KRW |
215.9000 KRW |
210.7000 KRW |
| 2020-04-07 |
208.3316 KRW |
551,569.8570 STEEM |
210.2000 KRW |
205.2000 KRW |
211.8000 KRW |
206.9000 KRW |
| 2020-04-06 |
211.5275 KRW |
1,475,571.5297 STEEM |
210.7000 KRW |
208.0000 KRW |
216.4000 KRW |
215.9000 KRW |
| 2020-04-05 |
210.8877 KRW |
1,640,903.5517 STEEM |
210.0000 KRW |
206.8000 KRW |
216.3000 KRW |
209.5000 KRW |
| 2020-04-04 |
222.3362 KRW |
2,156,618.3683 STEEM |
220.0000 KRW |
215.2000 KRW |
231.5000 KRW |
217.1000 KRW |
| 2020-04-03 |
219.7443 KRW |
4,710,209.2228 STEEM |
225.1000 KRW |
209.1000 KRW |
232.0000 KRW |
231.8000 KRW |
| 2020-04-02 |
174.7066 KRW |
1,283,539.0529 STEEM |
175.0000 KRW |
171.7000 KRW |
177.5000 KRW |
176.9000 KRW |
| 2020-04-01 |
171.4016 KRW |
464,532.8396 STEEM |
170.7000 KRW |
169.0000 KRW |
176.8000 KRW |
176.0000 KRW |
| 2020-03-31 |
179.7305 KRW |
1,232,990.7999 STEEM |
175.1000 KRW |
175.1000 KRW |
184.2000 KRW |
178.2000 KRW |
| 2020-03-30 |
175.1706 KRW |
1,281,230.8482 STEEM |
172.2000 KRW |
172.0000 KRW |
178.6000 KRW |
172.5000 KRW |
| 2020-03-29 |
169.0681 KRW |
1,806,979.8392 STEEM |
177.3000 KRW |
162.1000 KRW |
178.6000 KRW |
165.7000 KRW |
| 2020-03-28 |
182.4479 KRW |
765,755.1131 STEEM |
183.6000 KRW |
178.5000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2020-03-27 |
202.0487 KRW |
1,627,314.8276 STEEM |
200.9000 KRW |
191.1000 KRW |
211.0000 KRW |
193.2000 KRW |
| 2020-03-26 |
208.9646 KRW |
1,667,339.4529 STEEM |
210.5000 KRW |
205.5000 KRW |
214.0000 KRW |
210.5000 KRW |
| 2020-03-25 |
207.5257 KRW |
1,674,300.6497 STEEM |
208.0000 KRW |
203.3000 KRW |
211.6000 KRW |
211.0000 KRW |
| 2020-03-24 |
224.1651 KRW |
2,615,654.0225 STEEM |
226.4000 KRW |
216.8000 KRW |
234.5000 KRW |
222.3000 KRW |
| 2020-03-23 |
246.6117 KRW |
594,170.0036 STEEM |
253.3000 KRW |
238.4000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2020-03-22 |
266.8676 KRW |
1,952,287.2146 STEEM |
274.2000 KRW |
252.5000 KRW |
287.1000 KRW |
254.1000 KRW |
| 2020-03-21 |
291.9837 KRW |
9,339,414.4364 STEEM |
253.1000 KRW |
250.9000 KRW |
320.0000 KRW |
303.1000 KRW |
| 2020-03-20 |
261.4950 KRW |
4,011,654.0584 STEEM |
288.4000 KRW |
235.9000 KRW |
288.7000 KRW |
265.0000 KRW |
| 2020-03-19 |
381.1595 KRW |
12,107,036.9310 STEEM |
377.9000 KRW |
345.0000 KRW |
420.0000 KRW |
397.4000 KRW |