Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
143.8915 KRW |
34,241.2752 STEEM |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2019-12-07 |
140.1621 KRW |
131,030.8696 STEEM |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2019-12-06 |
140.7538 KRW |
37,778.9144 STEEM |
140.0000 KRW |
140.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2019-12-05 |
137.3243 KRW |
64,517.9422 STEEM |
138.0000 KRW |
136.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2019-12-04 |
147.6488 KRW |
87,355.3675 STEEM |
152.0000 KRW |
144.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2019-12-03 |
156.7470 KRW |
6,534.9308 STEEM |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2019-12-02 |
158.2143 KRW |
27,311.0549 STEEM |
164.0000 KRW |
153.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2019-12-01 |
168.0273 KRW |
13,478.7762 STEEM |
170.0000 KRW |
164.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2019-11-30 |
169.5730 KRW |
5,272.2600 STEEM |
166.0000 KRW |
165.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2019-11-29 |
170.6234 KRW |
36,534.4591 STEEM |
172.0000 KRW |
165.0000 KRW |
176.0000 KRW |
169.0000 KRW |
| 2019-11-28 |
170.4826 KRW |
42,170.1767 STEEM |
172.0000 KRW |
168.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2019-11-27 |
169.3437 KRW |
73,309.0667 STEEM |
173.0000 KRW |
163.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2019-11-26 |
155.7979 KRW |
48,573.3829 STEEM |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2019-11-25 |
158.8373 KRW |
10,894.4475 STEEM |
157.0000 KRW |
157.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2019-11-24 |
152.2812 KRW |
24,316.0742 STEEM |
156.0000 KRW |
144.0000 KRW |
156.0000 KRW |
149.0000 KRW |
| 2019-11-23 |
163.4898 KRW |
6,092.9340 STEEM |
161.0000 KRW |
161.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2019-11-22 |
154.1551 KRW |
5,608.4608 STEEM |
153.0000 KRW |
153.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2019-11-21 |
164.6580 KRW |
19,326.2714 STEEM |
168.0000 KRW |
162.0000 KRW |
174.0000 KRW |
162.0000 KRW |
| 2019-11-20 |
169.6173 KRW |
109,470.4603 STEEM |
179.0000 KRW |
165.0000 KRW |
180.0000 KRW |
173.0000 KRW |
| 2019-11-19 |
182.7694 KRW |
25,163.9194 STEEM |
180.0000 KRW |
178.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2019-11-18 |
186.0827 KRW |
16,908.2934 STEEM |
184.0000 KRW |
184.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2019-11-17 |
185.8495 KRW |
13,163.2021 STEEM |
186.0000 KRW |
185.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2019-11-16 |
182.5521 KRW |
22,730.3302 STEEM |
182.0000 KRW |
182.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2019-11-15 |
180.8724 KRW |
26,602.3482 STEEM |
181.0000 KRW |
180.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2019-11-14 |
182.8687 KRW |
90,376.3733 STEEM |
182.0000 KRW |
181.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2019-11-13 |
180.1517 KRW |
8,221.1916 STEEM |
180.0000 KRW |
180.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2019-11-12 |
181.0708 KRW |
23,853.4199 STEEM |
179.0000 KRW |
179.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2019-11-11 |
181.7675 KRW |
3,153.4420 STEEM |
181.0000 KRW |
180.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2019-11-10 |
181.7629 KRW |
118,816.1761 STEEM |
182.0000 KRW |
181.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2019-11-09 |
182.9775 KRW |
653.3200 STEEM |
183.0000 KRW |
182.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2019-11-08 |
177.5712 KRW |
79,437.9200 STEEM |
179.0000 KRW |
175.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2019-11-07 |
186.5214 KRW |
71,823.2200 STEEM |
186.0000 KRW |
185.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2019-11-06 |
195.2879 KRW |
198,127.7500 STEEM |
194.0000 KRW |
191.0000 KRW |
203.0000 KRW |
191.0000 KRW |
| 2019-11-05 |
187.7249 KRW |
7,563.7900 STEEM |
185.0000 KRW |
183.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2019-08-18 |
270.3976 KRW |
623,135.1507 STEEM |
275.0000 KRW |
260.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2019-08-17 |
275.3741 KRW |
260,023.1419 STEEM |
281.0000 KRW |
266.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2019-08-16 |
281.8029 KRW |
727,070.4576 STEEM |
291.0000 KRW |
268.0000 KRW |
296.0000 KRW |
281.0000 KRW |
| 2019-08-15 |
293.0574 KRW |
2,145,023.6138 STEEM |
330.0000 KRW |
201.0000 KRW |
337.0000 KRW |
288.0000 KRW |
| 2019-08-14 |
332.3583 KRW |
2,976,012.2371 STEEM |
297.0000 KRW |
293.0000 KRW |
369.0000 KRW |
329.0000 KRW |
| 2019-08-13 |
296.9071 KRW |
91,901.5896 STEEM |
296.0000 KRW |
293.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2019-08-12 |
300.8417 KRW |
195,343.5744 STEEM |
304.0000 KRW |
295.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2019-08-11 |
301.7874 KRW |
62,298.9332 STEEM |
302.0000 KRW |
295.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2019-08-10 |
299.9036 KRW |
209,811.9577 STEEM |
299.0000 KRW |
290.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2019-08-09 |
307.2199 KRW |
159,784.8188 STEEM |
311.0000 KRW |
299.0000 KRW |
317.0000 KRW |
300.0000 KRW |
| 2019-08-08 |
309.8983 KRW |
66,362.7149 STEEM |
311.0000 KRW |
306.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2019-08-07 |
312.5000 KRW |
145,633.8249 STEEM |
312.0000 KRW |
301.0000 KRW |
328.0000 KRW |
311.0000 KRW |
| 2019-08-06 |
318.8306 KRW |
361,831.8442 STEEM |
331.0000 KRW |
300.0000 KRW |
333.0000 KRW |
313.0000 KRW |
| 2019-08-05 |
328.4450 KRW |
238,652.9493 STEEM |
335.0000 KRW |
321.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2019-08-04 |
334.3423 KRW |
257,589.3761 STEEM |
340.0000 KRW |
327.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2019-08-03 |
357.6398 KRW |
1,071,365.8544 STEEM |
337.0000 KRW |
327.0000 KRW |
388.0000 KRW |
333.0000 KRW |