Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
554.2433 KRW |
272,629.0728 STEEM |
564.0000 KRW |
547.0000 KRW |
569.0000 KRW |
553.0000 KRW |
| 2019-06-12 |
554.4640 KRW |
548,775.0642 STEEM |
554.0000 KRW |
531.0000 KRW |
572.0000 KRW |
569.0000 KRW |
| 2019-06-11 |
549.9089 KRW |
719,172.1837 STEEM |
557.0000 KRW |
531.0000 KRW |
569.0000 KRW |
554.0000 KRW |
| 2019-06-10 |
556.1367 KRW |
672,559.8455 STEEM |
555.0000 KRW |
545.0000 KRW |
569.0000 KRW |
557.0000 KRW |
| 2019-06-09 |
566.9996 KRW |
2,587,603.4436 STEEM |
556.0000 KRW |
535.0000 KRW |
610.0000 KRW |
556.0000 KRW |
| 2019-06-08 |
546.0704 KRW |
624,941.6460 STEEM |
545.0000 KRW |
517.0000 KRW |
563.0000 KRW |
555.0000 KRW |
| 2019-06-07 |
534.0577 KRW |
292,565.7467 STEEM |
531.0000 KRW |
518.0000 KRW |
547.0000 KRW |
545.0000 KRW |
| 2019-06-06 |
527.7274 KRW |
253,304.6875 STEEM |
533.0000 KRW |
518.0000 KRW |
539.0000 KRW |
532.0000 KRW |
| 2019-06-05 |
527.5403 KRW |
363,222.9184 STEEM |
527.0000 KRW |
515.0000 KRW |
545.0000 KRW |
533.0000 KRW |
| 2019-06-04 |
538.3040 KRW |
849,771.5134 STEEM |
554.0000 KRW |
512.0000 KRW |
565.0000 KRW |
521.0000 KRW |
| 2019-06-03 |
568.5005 KRW |
765,207.1639 STEEM |
587.0000 KRW |
552.0000 KRW |
587.0000 KRW |
558.0000 KRW |
| 2019-06-02 |
584.7808 KRW |
1,550,022.3253 STEEM |
562.0000 KRW |
557.0000 KRW |
618.0000 KRW |
587.0000 KRW |
| 2019-06-01 |
570.1993 KRW |
1,028,573.1876 STEEM |
574.0000 KRW |
560.0000 KRW |
588.0000 KRW |
562.0000 KRW |
| 2019-05-31 |
587.2490 KRW |
4,167,346.0188 STEEM |
544.0000 KRW |
535.0000 KRW |
643.0000 KRW |
576.0000 KRW |
| 2019-05-30 |
590.8373 KRW |
7,629,708.3446 STEEM |
532.0000 KRW |
516.0000 KRW |
653.0000 KRW |
544.0000 KRW |
| 2019-05-29 |
532.9205 KRW |
898,468.1966 STEEM |
534.0000 KRW |
521.0000 KRW |
544.0000 KRW |
530.0000 KRW |
| 2019-05-28 |
529.9118 KRW |
625,622.0288 STEEM |
531.0000 KRW |
522.0000 KRW |
538.0000 KRW |
534.0000 KRW |
| 2019-05-27 |
533.8389 KRW |
996,992.9918 STEEM |
525.0000 KRW |
525.0000 KRW |
545.0000 KRW |
532.0000 KRW |
| 2019-05-26 |
524.5039 KRW |
1,118,849.0411 STEEM |
523.0000 KRW |
500.0000 KRW |
549.0000 KRW |
526.0000 KRW |
| 2019-05-25 |
515.9728 KRW |
354,600.2630 STEEM |
510.0000 KRW |
507.0000 KRW |
525.0000 KRW |
523.0000 KRW |
| 2019-05-24 |
520.1003 KRW |
623,520.1157 STEEM |
524.0000 KRW |
506.0000 KRW |
536.0000 KRW |
510.0000 KRW |
| 2019-05-23 |
511.8186 KRW |
994,941.7177 STEEM |
511.0000 KRW |
483.0000 KRW |
545.0000 KRW |
526.0000 KRW |
| 2019-05-22 |
537.5432 KRW |
2,251,315.0165 STEEM |
516.0000 KRW |
501.0000 KRW |
579.0000 KRW |
511.0000 KRW |
| 2019-05-21 |
507.6712 KRW |
642,216.9996 STEEM |
498.0000 KRW |
494.0000 KRW |
528.0000 KRW |
514.0000 KRW |
| 2019-05-20 |
500.8064 KRW |
474,032.5859 STEEM |
515.0000 KRW |
480.0000 KRW |
519.0000 KRW |
499.0000 KRW |
| 2019-05-19 |
513.5611 KRW |
555,696.7873 STEEM |
504.0000 KRW |
502.0000 KRW |
525.0000 KRW |
516.0000 KRW |
| 2019-05-18 |
509.0925 KRW |
443,914.1344 STEEM |
511.0000 KRW |
493.0000 KRW |
528.0000 KRW |
503.0000 KRW |
| 2019-05-17 |
499.0550 KRW |
899,619.7832 STEEM |
539.0000 KRW |
452.0000 KRW |
545.0000 KRW |
509.0000 KRW |
| 2019-05-16 |
558.6230 KRW |
1,913,710.6941 STEEM |
538.0000 KRW |
506.0000 KRW |
593.0000 KRW |
541.0000 KRW |
| 2019-05-15 |
530.7991 KRW |
1,382,213.1191 STEEM |
529.0000 KRW |
505.0000 KRW |
556.0000 KRW |
539.0000 KRW |
| 2019-05-14 |
503.1408 KRW |
2,422,598.3150 STEEM |
474.0000 KRW |
461.0000 KRW |
557.0000 KRW |
528.0000 KRW |
| 2019-05-13 |
470.7078 KRW |
550,358.1442 STEEM |
457.0000 KRW |
451.0000 KRW |
490.0000 KRW |
474.0000 KRW |
| 2019-05-12 |
478.0572 KRW |
440,622.2029 STEEM |
487.0000 KRW |
456.0000 KRW |
493.0000 KRW |
456.0000 KRW |
| 2019-05-11 |
474.4719 KRW |
411,518.5836 STEEM |
470.0000 KRW |
450.0000 KRW |
492.0000 KRW |
486.0000 KRW |
| 2019-05-10 |
452.4647 KRW |
361,402.5148 STEEM |
443.0000 KRW |
432.0000 KRW |
477.0000 KRW |
471.0000 KRW |
| 2019-05-09 |
457.0540 KRW |
222,236.0164 STEEM |
458.0000 KRW |
441.0000 KRW |
473.0000 KRW |
442.0000 KRW |
| 2019-05-08 |
460.4433 KRW |
193,172.6162 STEEM |
467.0000 KRW |
452.0000 KRW |
469.0000 KRW |
459.0000 KRW |
| 2019-05-07 |
473.0813 KRW |
224,722.3712 STEEM |
474.0000 KRW |
467.0000 KRW |
481.0000 KRW |
467.0000 KRW |
| 2019-05-06 |
483.1718 KRW |
625,070.0189 STEEM |
468.0000 KRW |
467.0000 KRW |
502.0000 KRW |
474.0000 KRW |
| 2019-05-05 |
466.9038 KRW |
78,298.9111 STEEM |
465.0000 KRW |
463.0000 KRW |
474.0000 KRW |
468.0000 KRW |
| 2019-05-04 |
470.2983 KRW |
193,409.5771 STEEM |
472.0000 KRW |
460.0000 KRW |
478.0000 KRW |
465.0000 KRW |
| 2019-05-03 |
472.8062 KRW |
557,749.0776 STEEM |
488.0000 KRW |
457.0000 KRW |
489.0000 KRW |
472.0000 KRW |
| 2019-05-02 |
484.1040 KRW |
531,657.4044 STEEM |
468.0000 KRW |
468.0000 KRW |
500.0000 KRW |
486.0000 KRW |
| 2019-05-01 |
476.7441 KRW |
384,588.3021 STEEM |
478.0000 KRW |
460.0000 KRW |
494.0000 KRW |
468.0000 KRW |
| 2019-04-30 |
466.1272 KRW |
670,765.5573 STEEM |
460.0000 KRW |
441.0000 KRW |
489.0000 KRW |
480.0000 KRW |
| 2019-04-29 |
472.4693 KRW |
741,085.9545 STEEM |
496.0000 KRW |
450.0000 KRW |
502.0000 KRW |
459.0000 KRW |
| 2019-04-28 |
505.5443 KRW |
320,949.9763 STEEM |
514.0000 KRW |
491.0000 KRW |
518.0000 KRW |
495.0000 KRW |
| 2019-04-27 |
504.8000 KRW |
435,424.2741 STEEM |
498.0000 KRW |
493.0000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2019-04-26 |
493.1190 KRW |
592,920.0294 STEEM |
503.0000 KRW |
480.0000 KRW |
509.0000 KRW |
498.0000 KRW |
| 2019-04-25 |
532.1129 KRW |
410,678.0107 STEEM |
534.0000 KRW |
500.0000 KRW |
563.0000 KRW |
501.0000 KRW |