Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
187.0287 KRW |
162,054.0592 STEEM |
189.0000 KRW |
184.8000 KRW |
190.6000 KRW |
186.3000 KRW |
| 2020-01-26 |
181.6542 KRW |
162,813.6282 STEEM |
181.0000 KRW |
180.6000 KRW |
184.8000 KRW |
182.9000 KRW |
| 2020-01-25 |
178.7374 KRW |
39,062.2192 STEEM |
178.8000 KRW |
177.9000 KRW |
180.7000 KRW |
178.7000 KRW |
| 2020-01-24 |
184.0607 KRW |
71,113.0335 STEEM |
186.1000 KRW |
181.2000 KRW |
186.2000 KRW |
183.2000 KRW |
| 2020-01-23 |
180.3532 KRW |
245,188.7949 STEEM |
182.9000 KRW |
174.6000 KRW |
186.0000 KRW |
179.9000 KRW |
| 2020-01-22 |
195.9131 KRW |
264,818.0652 STEEM |
196.7000 KRW |
192.3000 KRW |
198.7000 KRW |
195.4000 KRW |
| 2020-01-21 |
201.9792 KRW |
1,127,505.9828 STEEM |
197.9000 KRW |
193.1000 KRW |
216.0000 KRW |
197.0000 KRW |
| 2020-01-20 |
200.3222 KRW |
2,145,916.6988 STEEM |
181.5000 KRW |
181.3000 KRW |
214.8000 KRW |
203.9000 KRW |
| 2020-01-19 |
192.8231 KRW |
547,190.0425 STEEM |
199.5000 KRW |
188.0000 KRW |
199.5000 KRW |
191.1000 KRW |
| 2020-01-18 |
231.0986 KRW |
8,146,894.9833 STEEM |
207.9000 KRW |
197.2000 KRW |
260.0000 KRW |
202.5000 KRW |
| 2020-01-17 |
165.9003 KRW |
165,429.8495 STEEM |
161.9000 KRW |
160.4000 KRW |
169.0000 KRW |
164.1000 KRW |
| 2020-01-16 |
159.7624 KRW |
79,306.6859 STEEM |
160.2000 KRW |
157.1000 KRW |
161.9000 KRW |
159.8000 KRW |
| 2020-01-15 |
158.4400 KRW |
115,887.9131 STEEM |
160.0000 KRW |
156.9000 KRW |
160.8000 KRW |
158.1000 KRW |
| 2020-01-14 |
151.8958 KRW |
252,575.2160 STEEM |
151.7000 KRW |
148.3000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2020-01-13 |
148.5959 KRW |
65,306.9822 STEEM |
145.9000 KRW |
144.6000 KRW |
153.4000 KRW |
146.1000 KRW |
| 2020-01-12 |
148.2103 KRW |
58,124.5509 STEEM |
148.2000 KRW |
147.0000 KRW |
150.7000 KRW |
148.0000 KRW |
| 2020-01-11 |
150.5540 KRW |
259,082.1304 STEEM |
152.6000 KRW |
146.8000 KRW |
157.1000 KRW |
147.0000 KRW |
| 2020-01-10 |
141.7583 KRW |
180,224.8117 STEEM |
139.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2020-01-09 |
137.6022 KRW |
127,896.7104 STEEM |
139.1000 KRW |
135.1000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2020-01-08 |
147.2385 KRW |
833,433.6239 STEEM |
142.6000 KRW |
140.0000 KRW |
157.0000 KRW |
141.8000 KRW |
| 2020-01-07 |
141.9355 KRW |
87,774.7911 STEEM |
142.1000 KRW |
140.9000 KRW |
144.5000 KRW |
142.6000 KRW |
| 2020-01-06 |
143.5030 KRW |
69,759.4246 STEEM |
143.0000 KRW |
142.0000 KRW |
146.8000 KRW |
144.0000 KRW |
| 2020-01-05 |
143.2896 KRW |
63,344.8757 STEEM |
142.0000 KRW |
142.0000 KRW |
144.5000 KRW |
142.4000 KRW |
| 2020-01-04 |
143.6809 KRW |
68,825.7872 STEEM |
142.0000 KRW |
141.0000 KRW |
146.7000 KRW |
145.0000 KRW |
| 2020-01-03 |
145.1790 KRW |
54,893.1463 STEEM |
142.3000 KRW |
142.1000 KRW |
145.8000 KRW |
145.8000 KRW |
| 2020-01-02 |
140.0551 KRW |
126,940.0326 STEEM |
141.0000 KRW |
138.1000 KRW |
143.0000 KRW |
140.1000 KRW |
| 2020-01-01 |
142.7914 KRW |
45,614.6046 STEEM |
143.7000 KRW |
141.5000 KRW |
145.0000 KRW |
141.5000 KRW |
| 2019-12-31 |
147.3289 KRW |
43,697.2497 STEEM |
149.7000 KRW |
143.9000 KRW |
149.7000 KRW |
143.9000 KRW |
| 2019-12-30 |
151.9870 KRW |
22,310.9238 STEEM |
150.0000 KRW |
149.0000 KRW |
155.9000 KRW |
151.1000 KRW |
| 2019-12-29 |
151.3531 KRW |
119,080.2564 STEEM |
150.0000 KRW |
148.6000 KRW |
156.0000 KRW |
148.6000 KRW |
| 2019-12-28 |
146.0336 KRW |
42,414.6574 STEEM |
143.2000 KRW |
143.2000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2019-12-27 |
147.4754 KRW |
246,583.7144 STEEM |
141.0000 KRW |
140.0000 KRW |
153.1000 KRW |
144.0000 KRW |
| 2019-12-26 |
144.7528 KRW |
50,497.8143 STEEM |
142.6000 KRW |
142.1000 KRW |
148.1000 KRW |
147.9000 KRW |
| 2019-12-25 |
144.8936 KRW |
86,047.7070 STEEM |
148.0000 KRW |
142.3000 KRW |
150.3000 KRW |
145.3000 KRW |
| 2019-12-24 |
153.1311 KRW |
68,148.2498 STEEM |
154.0000 KRW |
151.2000 KRW |
154.7000 KRW |
152.0000 KRW |
| 2019-12-23 |
161.8246 KRW |
62,810.8855 STEEM |
165.6000 KRW |
156.0000 KRW |
165.6000 KRW |
157.0000 KRW |
| 2019-12-22 |
163.3359 KRW |
73,569.8543 STEEM |
166.0000 KRW |
160.2000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2019-12-21 |
166.4130 KRW |
140,372.0406 STEEM |
163.0000 KRW |
160.0000 KRW |
173.0000 KRW |
166.2000 KRW |
| 2019-12-20 |
166.8895 KRW |
64,949.2432 STEEM |
164.5000 KRW |
164.0000 KRW |
170.7000 KRW |
169.6000 KRW |
| 2019-12-19 |
164.5780 KRW |
323,062.3573 STEEM |
155.3000 KRW |
155.2000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2019-12-18 |
146.6497 KRW |
2,810,662.8574 STEEM |
140.1000 KRW |
140.1000 KRW |
155.0000 KRW |
151.6000 KRW |
| 2019-12-17 |
138.0870 KRW |
190,430,129.4378 STEEM |
142.7000 KRW |
137.2000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2019-12-16 |
145.9746 KRW |
35,585,234.6491 STEEM |
159.0000 KRW |
142.5000 KRW |
160.0000 KRW |
143.0000 KRW |
| 2019-12-15 |
154.3783 KRW |
667,823.5586 STEEM |
146.8000 KRW |
146.8000 KRW |
164.0000 KRW |
154.9000 KRW |
| 2019-12-14 |
151.5084 KRW |
135,153.7223 STEEM |
156.6000 KRW |
150.4000 KRW |
156.6000 KRW |
154.0000 KRW |
| 2019-12-13 |
155.7524 KRW |
146,720.5180 STEEM |
156.1000 KRW |
153.3000 KRW |
162.0000 KRW |
154.6000 KRW |
| 2019-12-12 |
162.0732 KRW |
118,091.9088 STEEM |
164.0000 KRW |
156.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2019-12-11 |
154.8273 KRW |
53,089.6328 STEEM |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2019-12-10 |
157.3633 KRW |
185,130.5368 STEEM |
161.0000 KRW |
152.0000 KRW |
165.0000 KRW |
156.0000 KRW |
| 2019-12-09 |
150.1627 KRW |
275,947.3386 STEEM |
145.0000 KRW |
144.0000 KRW |
155.0000 KRW |
153.0000 KRW |