Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
236.0911 KRW |
15,655.8603 STEEM |
236.5000 KRW |
233.7000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2023-10-08 |
243.8067 KRW |
139,663.8112 STEEM |
242.9000 KRW |
241.6000 KRW |
245.0000 KRW |
243.3000 KRW |
| 2023-10-07 |
244.9592 KRW |
362,925.9339 STEEM |
243.1000 KRW |
241.7000 KRW |
249.6000 KRW |
245.5000 KRW |
| 2023-10-06 |
243.6855 KRW |
259,651.9432 STEEM |
233.8000 KRW |
232.7000 KRW |
252.8000 KRW |
243.6000 KRW |
| 2023-10-05 |
232.6418 KRW |
40,593.9077 STEEM |
233.8000 KRW |
230.9000 KRW |
235.0000 KRW |
234.8000 KRW |
| 2023-10-04 |
233.5784 KRW |
44,217.5538 STEEM |
235.2000 KRW |
232.6000 KRW |
236.8000 KRW |
235.7000 KRW |
| 2023-10-03 |
239.5466 KRW |
66,716.1585 STEEM |
236.4000 KRW |
236.4000 KRW |
241.9000 KRW |
238.8000 KRW |
| 2023-10-02 |
236.7869 KRW |
29,078.4087 STEEM |
237.8000 KRW |
235.1000 KRW |
240.2000 KRW |
237.2000 KRW |
| 2023-10-01 |
242.3639 KRW |
155,058.4697 STEEM |
242.1000 KRW |
239.5000 KRW |
246.2000 KRW |
245.8000 KRW |
| 2023-09-30 |
238.7570 KRW |
11,553.7350 STEEM |
239.5000 KRW |
238.1000 KRW |
240.8000 KRW |
238.1000 KRW |
| 2023-09-29 |
234.8543 KRW |
14,341.7051 STEEM |
235.0000 KRW |
234.1000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2023-09-28 |
234.5375 KRW |
25,046.3049 STEEM |
233.2000 KRW |
231.7000 KRW |
236.7000 KRW |
235.5000 KRW |
| 2023-09-27 |
229.2491 KRW |
10,455.5323 STEEM |
228.5000 KRW |
227.9000 KRW |
231.1000 KRW |
231.1000 KRW |
| 2023-09-26 |
227.8481 KRW |
9,967.8177 STEEM |
227.7000 KRW |
227.2000 KRW |
229.2000 KRW |
229.2000 KRW |
| 2023-09-25 |
230.3864 KRW |
38,107.0553 STEEM |
230.0000 KRW |
226.5000 KRW |
233.5000 KRW |
233.4000 KRW |
| 2023-09-24 |
234.6113 KRW |
164,303.1557 STEEM |
234.0000 KRW |
230.8000 KRW |
239.0000 KRW |
239.0000 KRW |
| 2023-09-23 |
235.4804 KRW |
45,057.1528 STEEM |
237.9000 KRW |
235.3000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2023-09-22 |
235.8291 KRW |
176,823.2731 STEEM |
235.3000 KRW |
234.8000 KRW |
238.4000 KRW |
236.6000 KRW |
| 2023-09-21 |
225.3518 KRW |
24,967.9896 STEEM |
224.6000 KRW |
224.6000 KRW |
226.7000 KRW |
225.5000 KRW |
| 2023-09-20 |
229.0587 KRW |
106,493.3496 STEEM |
230.9000 KRW |
228.1000 KRW |
232.9000 KRW |
232.7000 KRW |
| 2023-09-19 |
223.1652 KRW |
9,272.5169 STEEM |
222.6000 KRW |
222.1000 KRW |
224.2000 KRW |
223.7000 KRW |
| 2023-09-18 |
217.4916 KRW |
67,870.0643 STEEM |
221.8000 KRW |
212.9000 KRW |
222.6000 KRW |
219.4000 KRW |
| 2023-09-17 |
218.8447 KRW |
36,277.0920 STEEM |
220.1000 KRW |
217.5000 KRW |
220.2000 KRW |
218.2000 KRW |
| 2023-09-16 |
226.9752 KRW |
78,393.7325 STEEM |
226.0000 KRW |
225.4000 KRW |
227.9000 KRW |
227.8000 KRW |
| 2023-09-15 |
222.0984 KRW |
79,145.8134 STEEM |
222.4000 KRW |
220.8000 KRW |
225.0000 KRW |
224.9000 KRW |
| 2023-09-14 |
220.4390 KRW |
39,674.6743 STEEM |
218.5000 KRW |
218.5000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2023-09-13 |
213.0120 KRW |
16,453.4986 STEEM |
212.1000 KRW |
211.1000 KRW |
214.3000 KRW |
214.0000 KRW |
| 2023-09-12 |
207.4311 KRW |
34,601.8199 STEEM |
207.3000 KRW |
206.6000 KRW |
208.2000 KRW |
206.6000 KRW |
| 2023-09-11 |
203.6695 KRW |
154,752.1860 STEEM |
205.1000 KRW |
203.0000 KRW |
209.8000 KRW |
203.5000 KRW |
| 2023-09-10 |
212.3847 KRW |
52,180.2109 STEEM |
211.9000 KRW |
211.4000 KRW |
216.6000 KRW |
212.9000 KRW |
| 2023-09-09 |
217.4380 KRW |
32,955.0227 STEEM |
213.9000 KRW |
213.9000 KRW |
219.4000 KRW |
219.1000 KRW |
| 2023-09-08 |
213.6489 KRW |
5,680.4304 STEEM |
215.0000 KRW |
212.0000 KRW |
215.9000 KRW |
215.9000 KRW |
| 2023-09-07 |
213.7342 KRW |
19,517.0649 STEEM |
211.2000 KRW |
211.2000 KRW |
217.9000 KRW |
214.2000 KRW |
| 2023-09-06 |
211.8509 KRW |
41,910.8805 STEEM |
212.9000 KRW |
210.8000 KRW |
214.4000 KRW |
212.0000 KRW |
| 2023-09-05 |
212.8540 KRW |
63,525.3146 STEEM |
211.7000 KRW |
211.2000 KRW |
216.7000 KRW |
213.3000 KRW |
| 2023-09-04 |
209.9391 KRW |
21,040.8199 STEEM |
208.8000 KRW |
206.4000 KRW |
219.4000 KRW |
208.5000 KRW |
| 2023-09-03 |
210.0278 KRW |
9,655.2682 STEEM |
210.4000 KRW |
209.9000 KRW |
212.2000 KRW |
212.2000 KRW |
| 2023-09-02 |
208.0968 KRW |
69,244.9111 STEEM |
204.6000 KRW |
204.6000 KRW |
212.3000 KRW |
212.3000 KRW |
| 2023-09-01 |
209.1660 KRW |
6,046.3789 STEEM |
210.9000 KRW |
208.4000 KRW |
210.9000 KRW |
209.2000 KRW |
| 2023-08-31 |
211.5706 KRW |
87,789.8918 STEEM |
215.1000 KRW |
209.6000 KRW |
217.1000 KRW |
211.4000 KRW |
| 2023-08-30 |
216.4255 KRW |
50,424.7678 STEEM |
216.8000 KRW |
215.8000 KRW |
218.2000 KRW |
218.0000 KRW |
| 2023-08-29 |
217.5586 KRW |
25,014.3263 STEEM |
216.1000 KRW |
215.2000 KRW |
220.4000 KRW |
220.0000 KRW |
| 2023-08-28 |
214.9598 KRW |
21,360.7396 STEEM |
214.9000 KRW |
213.4000 KRW |
216.1000 KRW |
215.2000 KRW |
| 2023-08-27 |
218.6224 KRW |
1,133.0284 STEEM |
218.5000 KRW |
218.4000 KRW |
219.2000 KRW |
218.5000 KRW |
| 2023-08-26 |
218.8406 KRW |
30,062.2594 STEEM |
218.2000 KRW |
218.2000 KRW |
220.4000 KRW |
219.7000 KRW |
| 2023-08-25 |
220.2548 KRW |
59,948.6995 STEEM |
218.6000 KRW |
218.0000 KRW |
221.8000 KRW |
221.8000 KRW |
| 2023-08-24 |
225.7987 KRW |
670,124.6962 STEEM |
221.2000 KRW |
220.9000 KRW |
237.1000 KRW |
226.3000 KRW |
| 2023-08-23 |
219.5299 KRW |
27,140.9664 STEEM |
217.8000 KRW |
217.6000 KRW |
221.2000 KRW |
218.9000 KRW |
| 2023-08-22 |
213.8676 KRW |
40,575.5646 STEEM |
217.0000 KRW |
213.0000 KRW |
217.0000 KRW |
214.9000 KRW |
| 2023-08-21 |
218.2667 KRW |
31,312.7532 STEEM |
218.3000 KRW |
216.7000 KRW |
219.9000 KRW |
219.9000 KRW |