Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
332.2222 KRW |
243,848.9747 STEEM |
329.0000 KRW |
322.0000 KRW |
340.0000 KRW |
335.0000 KRW |
| 2019-08-01 |
326.6294 KRW |
113,718.9560 STEEM |
333.0000 KRW |
320.0000 KRW |
336.0000 KRW |
328.0000 KRW |
| 2019-07-31 |
329.7830 KRW |
172,876.1746 STEEM |
328.0000 KRW |
320.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2019-07-30 |
320.9164 KRW |
348,423.0644 STEEM |
337.0000 KRW |
270.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2019-07-29 |
332.3721 KRW |
310,507.3116 STEEM |
338.0000 KRW |
321.0000 KRW |
341.0000 KRW |
332.0000 KRW |
| 2019-07-28 |
338.5048 KRW |
224,225.2876 STEEM |
349.0000 KRW |
321.0000 KRW |
351.0000 KRW |
338.0000 KRW |
| 2019-07-27 |
352.1315 KRW |
180,391.3085 STEEM |
359.0000 KRW |
339.0000 KRW |
363.0000 KRW |
344.0000 KRW |
| 2019-07-26 |
353.1240 KRW |
136,548.2679 STEEM |
359.0000 KRW |
343.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2019-07-25 |
363.5266 KRW |
292,542.9220 STEEM |
363.0000 KRW |
352.0000 KRW |
375.0000 KRW |
361.0000 KRW |
| 2019-07-24 |
353.8716 KRW |
352,116.8737 STEEM |
367.0000 KRW |
340.0000 KRW |
369.0000 KRW |
363.0000 KRW |
| 2019-07-23 |
372.1443 KRW |
347,270.9816 STEEM |
379.0000 KRW |
362.0000 KRW |
391.0000 KRW |
370.0000 KRW |
| 2019-07-22 |
384.7924 KRW |
190,701.0162 STEEM |
385.0000 KRW |
373.0000 KRW |
395.0000 KRW |
383.0000 KRW |
| 2019-07-21 |
387.4162 KRW |
267,554.3299 STEEM |
397.0000 KRW |
358.0000 KRW |
397.0000 KRW |
385.0000 KRW |
| 2019-07-20 |
390.3659 KRW |
536,089.9213 STEEM |
379.0000 KRW |
379.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2019-07-19 |
373.6686 KRW |
285,175.0361 STEEM |
381.0000 KRW |
360.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2019-07-18 |
360.5814 KRW |
295,481.9845 STEEM |
355.0000 KRW |
339.0000 KRW |
388.0000 KRW |
379.0000 KRW |
| 2019-07-17 |
349.2351 KRW |
554,648.5059 STEEM |
340.0000 KRW |
330.0000 KRW |
377.0000 KRW |
356.0000 KRW |
| 2019-07-16 |
378.8898 KRW |
721,427.7213 STEEM |
410.0000 KRW |
329.0000 KRW |
412.0000 KRW |
343.0000 KRW |
| 2019-07-15 |
389.9673 KRW |
859,470.5549 STEEM |
388.0000 KRW |
357.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2019-07-14 |
426.4789 KRW |
507,842.6553 STEEM |
447.0000 KRW |
383.0000 KRW |
460.0000 KRW |
387.0000 KRW |
| 2019-07-13 |
462.5799 KRW |
865,361.0062 STEEM |
464.0000 KRW |
448.0000 KRW |
481.0000 KRW |
448.0000 KRW |
| 2019-07-12 |
489.1369 KRW |
7,870,085.9471 STEEM |
419.0000 KRW |
410.0000 KRW |
575.0000 KRW |
469.0000 KRW |
| 2019-07-11 |
419.0328 KRW |
454,597.9246 STEEM |
456.0000 KRW |
364.0000 KRW |
464.0000 KRW |
418.0000 KRW |
| 2019-07-10 |
478.3851 KRW |
776,720.2620 STEEM |
495.0000 KRW |
450.0000 KRW |
506.0000 KRW |
455.0000 KRW |
| 2019-07-09 |
506.4485 KRW |
657,581.9632 STEEM |
520.0000 KRW |
486.0000 KRW |
523.0000 KRW |
495.0000 KRW |
| 2019-07-08 |
524.3277 KRW |
380,582.5228 STEEM |
531.0000 KRW |
518.0000 KRW |
533.0000 KRW |
521.0000 KRW |
| 2019-07-07 |
531.7961 KRW |
497,190.7984 STEEM |
535.0000 KRW |
522.0000 KRW |
546.0000 KRW |
527.0000 KRW |
| 2019-07-06 |
541.4339 KRW |
554,982.0898 STEEM |
531.0000 KRW |
529.0000 KRW |
552.0000 KRW |
538.0000 KRW |
| 2019-07-05 |
533.3715 KRW |
432,446.3171 STEEM |
530.0000 KRW |
518.0000 KRW |
547.0000 KRW |
530.0000 KRW |
| 2019-07-04 |
555.5015 KRW |
1,255,551.4501 STEEM |
569.0000 KRW |
522.0000 KRW |
582.0000 KRW |
528.0000 KRW |
| 2019-07-03 |
569.0529 KRW |
2,211,819.6343 STEEM |
554.0000 KRW |
545.0000 KRW |
605.0000 KRW |
569.0000 KRW |
| 2019-07-02 |
550.7820 KRW |
1,301,018.6232 STEEM |
583.0000 KRW |
529.0000 KRW |
591.0000 KRW |
553.0000 KRW |
| 2019-07-01 |
578.5609 KRW |
2,356,215.6944 STEEM |
580.0000 KRW |
555.0000 KRW |
617.0000 KRW |
589.0000 KRW |
| 2019-06-30 |
649.3020 KRW |
15,747,158.0188 STEEM |
562.0000 KRW |
556.0000 KRW |
760.0000 KRW |
586.0000 KRW |
| 2019-06-29 |
552.8059 KRW |
754,793.9759 STEEM |
549.0000 KRW |
532.0000 KRW |
576.0000 KRW |
562.0000 KRW |
| 2019-06-28 |
548.6628 KRW |
590,573.4974 STEEM |
544.0000 KRW |
534.0000 KRW |
567.0000 KRW |
549.0000 KRW |
| 2019-06-27 |
576.4900 KRW |
2,725,813.7281 STEEM |
581.0000 KRW |
522.0000 KRW |
629.0000 KRW |
545.0000 KRW |
| 2019-06-26 |
581.8792 KRW |
2,072,461.4363 STEEM |
578.0000 KRW |
562.0000 KRW |
604.0000 KRW |
582.0000 KRW |
| 2019-06-25 |
600.0118 KRW |
3,694,481.0261 STEEM |
612.0000 KRW |
573.0000 KRW |
638.0000 KRW |
578.0000 KRW |
| 2019-06-24 |
590.4309 KRW |
2,808,356.0390 STEEM |
564.0000 KRW |
558.0000 KRW |
624.0000 KRW |
612.0000 KRW |
| 2019-06-23 |
569.1359 KRW |
647,081.7277 STEEM |
565.0000 KRW |
553.0000 KRW |
584.0000 KRW |
565.0000 KRW |
| 2019-06-22 |
558.2360 KRW |
550,228.0232 STEEM |
551.0000 KRW |
544.0000 KRW |
568.0000 KRW |
563.0000 KRW |
| 2019-06-21 |
549.3815 KRW |
266,636.5290 STEEM |
557.0000 KRW |
541.0000 KRW |
558.0000 KRW |
553.0000 KRW |
| 2019-06-20 |
558.5429 KRW |
324,840.2115 STEEM |
563.0000 KRW |
551.0000 KRW |
566.0000 KRW |
558.0000 KRW |
| 2019-06-19 |
558.1735 KRW |
290,719.0456 STEEM |
555.0000 KRW |
551.0000 KRW |
567.0000 KRW |
560.0000 KRW |
| 2019-06-18 |
561.2170 KRW |
534,703.4044 STEEM |
567.0000 KRW |
548.0000 KRW |
573.0000 KRW |
556.0000 KRW |
| 2019-06-17 |
569.4195 KRW |
799,902.4857 STEEM |
580.0000 KRW |
560.0000 KRW |
586.0000 KRW |
566.0000 KRW |
| 2019-06-16 |
590.4965 KRW |
5,655,970.9349 STEEM |
549.0000 KRW |
547.0000 KRW |
633.0000 KRW |
579.0000 KRW |
| 2019-06-15 |
550.0259 KRW |
369,857.8575 STEEM |
552.0000 KRW |
543.0000 KRW |
556.0000 KRW |
549.0000 KRW |
| 2019-06-14 |
551.9285 KRW |
474,701.5191 STEEM |
553.0000 KRW |
545.0000 KRW |
562.0000 KRW |
552.0000 KRW |