Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
252.1814 KRW |
5,921,218.8426 STEEM |
245.1000 KRW |
217.9000 KRW |
302.0000 KRW |
288.4000 KRW |
| 2020-03-17 |
167.0350 KRW |
548,434.0503 STEEM |
159.0000 KRW |
159.0000 KRW |
180.0000 KRW |
165.0000 KRW |
| 2020-03-16 |
154.1461 KRW |
185,975.4256 STEEM |
152.2000 KRW |
150.0000 KRW |
160.7000 KRW |
156.0000 KRW |
| 2020-03-15 |
177.9273 KRW |
87,070.5204 STEEM |
177.5000 KRW |
173.2000 KRW |
181.5000 KRW |
181.0000 KRW |
| 2020-03-14 |
173.1826 KRW |
19,845.5023 STEEM |
174.6000 KRW |
166.0000 KRW |
177.9000 KRW |
169.1000 KRW |
| 2020-03-13 |
164.0369 KRW |
253,025.0508 STEEM |
167.8000 KRW |
150.5000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2020-03-12 |
176.2776 KRW |
355,222.9717 STEEM |
197.7000 KRW |
141.1000 KRW |
206.6000 KRW |
141.1000 KRW |
| 2020-03-11 |
265.9811 KRW |
111,686.3055 STEEM |
264.2000 KRW |
251.0000 KRW |
275.0000 KRW |
267.1000 KRW |
| 2020-03-10 |
263.1023 KRW |
261,562.1393 STEEM |
258.5000 KRW |
252.0000 KRW |
272.9000 KRW |
266.3000 KRW |
| 2020-03-09 |
249.1804 KRW |
274,671.3574 STEEM |
240.2000 KRW |
237.7000 KRW |
260.0000 KRW |
253.2000 KRW |
| 2020-03-08 |
238.9320 KRW |
747,043.5350 STEEM |
249.7000 KRW |
210.9000 KRW |
261.0000 KRW |
218.6000 KRW |
| 2020-03-06 |
233.7881 KRW |
808,341.2534 STEEM |
229.1000 KRW |
227.1000 KRW |
241.3000 KRW |
241.0000 KRW |
| 2020-03-05 |
228.9932 KRW |
185,700.5065 STEEM |
229.1000 KRW |
227.1000 KRW |
232.1000 KRW |
229.3000 KRW |
| 2020-03-04 |
223.7413 KRW |
392,531.7549 STEEM |
218.0000 KRW |
217.5000 KRW |
232.3000 KRW |
225.5000 KRW |
| 2020-03-03 |
224.7313 KRW |
846,251.1471 STEEM |
217.3000 KRW |
215.3000 KRW |
234.8000 KRW |
218.2000 KRW |
| 2020-03-02 |
211.4370 KRW |
469,648.2402 STEEM |
211.7000 KRW |
210.2000 KRW |
213.9000 KRW |
213.3000 KRW |
| 2020-03-01 |
218.9100 KRW |
426,305.5640 STEEM |
228.8000 KRW |
213.0000 KRW |
228.8000 KRW |
215.8000 KRW |
| 2020-02-29 |
229.8591 KRW |
1,276,312.9606 STEEM |
238.1000 KRW |
220.1000 KRW |
245.0000 KRW |
220.9000 KRW |
| 2020-02-28 |
203.8975 KRW |
119,131.9745 STEEM |
202.4000 KRW |
198.0000 KRW |
208.8000 KRW |
207.0000 KRW |
| 2020-02-27 |
210.1156 KRW |
459,093.8104 STEEM |
205.1000 KRW |
205.0000 KRW |
218.0000 KRW |
208.7000 KRW |
| 2020-02-26 |
198.5210 KRW |
303,597.7924 STEEM |
205.1000 KRW |
187.4000 KRW |
209.0000 KRW |
199.8000 KRW |
| 2020-02-25 |
231.9809 KRW |
218,702.2812 STEEM |
238.0000 KRW |
228.0000 KRW |
240.3000 KRW |
228.6000 KRW |
| 2020-02-24 |
253.2100 KRW |
244,329.4858 STEEM |
258.6000 KRW |
246.5000 KRW |
261.9000 KRW |
252.9000 KRW |
| 2020-02-23 |
264.5663 KRW |
183,021.7698 STEEM |
261.4000 KRW |
259.0000 KRW |
269.9000 KRW |
268.0000 KRW |
| 2020-02-22 |
254.2715 KRW |
87,990.7444 STEEM |
260.0000 KRW |
251.1000 KRW |
260.0000 KRW |
251.1000 KRW |
| 2020-02-21 |
261.2685 KRW |
162,649.0426 STEEM |
261.0000 KRW |
258.7000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2020-02-20 |
250.8874 KRW |
215,846.5335 STEEM |
251.3000 KRW |
245.0000 KRW |
256.9000 KRW |
252.0000 KRW |
| 2020-02-19 |
269.8769 KRW |
445,138.7008 STEEM |
278.2000 KRW |
255.4000 KRW |
295.1000 KRW |
261.7000 KRW |
| 2020-02-18 |
287.1488 KRW |
956,274.2485 STEEM |
264.0000 KRW |
264.0000 KRW |
304.7000 KRW |
294.0000 KRW |
| 2020-02-17 |
252.5160 KRW |
334,507.7491 STEEM |
243.8000 KRW |
242.4000 KRW |
265.0000 KRW |
260.4000 KRW |
| 2020-02-16 |
258.3915 KRW |
386,129.3390 STEEM |
260.0000 KRW |
237.0000 KRW |
281.1000 KRW |
274.1000 KRW |
| 2020-02-15 |
300.9808 KRW |
1,047,695.4960 STEEM |
327.9000 KRW |
281.1000 KRW |
327.9000 KRW |
286.2000 KRW |
| 2020-02-14 |
332.5090 KRW |
2,301,459.4692 STEEM |
324.3000 KRW |
311.2000 KRW |
360.0000 KRW |
319.5000 KRW |
| 2020-02-13 |
285.8219 KRW |
1,053,100.0281 STEEM |
262.0000 KRW |
258.0000 KRW |
297.0000 KRW |
285.3000 KRW |
| 2020-02-12 |
264.9697 KRW |
665,467.3853 STEEM |
266.2000 KRW |
255.1000 KRW |
279.8000 KRW |
262.3000 KRW |
| 2020-02-11 |
263.3935 KRW |
833,618.3462 STEEM |
251.8000 KRW |
246.1000 KRW |
298.0000 KRW |
266.1000 KRW |
| 2020-02-10 |
241.9021 KRW |
454,565.5774 STEEM |
231.8000 KRW |
230.0000 KRW |
246.8000 KRW |
243.3000 KRW |
| 2020-02-09 |
235.5989 KRW |
371,341.6477 STEEM |
235.1000 KRW |
233.3000 KRW |
238.4000 KRW |
238.4000 KRW |
| 2020-02-08 |
235.3889 KRW |
303,611.5525 STEEM |
238.0000 KRW |
231.5000 KRW |
240.8000 KRW |
232.9000 KRW |
| 2020-02-07 |
243.4966 KRW |
128,277.3635 STEEM |
241.4000 KRW |
241.2000 KRW |
247.9000 KRW |
246.9000 KRW |
| 2020-02-06 |
239.9472 KRW |
334,128.2243 STEEM |
234.0000 KRW |
233.3000 KRW |
245.0000 KRW |
240.7000 KRW |
| 2020-02-05 |
221.8753 KRW |
294,505.0429 STEEM |
222.2000 KRW |
217.7000 KRW |
226.7000 KRW |
224.9000 KRW |
| 2020-02-04 |
220.0756 KRW |
1,067,378.9562 STEEM |
223.0000 KRW |
212.0000 KRW |
230.0000 KRW |
218.7000 KRW |
| 2020-02-03 |
208.1391 KRW |
144,709.2184 STEEM |
209.3000 KRW |
206.6000 KRW |
210.5000 KRW |
210.0000 KRW |
| 2020-02-02 |
212.5546 KRW |
681,009.8185 STEEM |
204.5000 KRW |
202.1000 KRW |
218.8000 KRW |
217.0000 KRW |
| 2020-02-01 |
201.5042 KRW |
809,753.7183 STEEM |
192.4000 KRW |
192.4000 KRW |
209.8000 KRW |
207.9000 KRW |
| 2020-01-31 |
188.5736 KRW |
80,214.4068 STEEM |
186.0000 KRW |
186.0000 KRW |
191.0000 KRW |
189.3000 KRW |
| 2020-01-30 |
186.9184 KRW |
466,794.4928 STEEM |
189.9000 KRW |
184.1000 KRW |
189.9000 KRW |
188.3000 KRW |
| 2020-01-29 |
187.9741 KRW |
246,379.7242 STEEM |
189.7000 KRW |
185.3000 KRW |
192.0000 KRW |
187.1000 KRW |
| 2020-01-28 |
188.6795 KRW |
241,267.9223 STEEM |
194.2000 KRW |
184.6000 KRW |
195.8000 KRW |
185.1000 KRW |