Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
537.8780 KRW |
632,833.1340 STEEM |
564.0000 KRW |
503.0000 KRW |
580.0000 KRW |
547.0000 KRW |
| 2019-04-23 |
578.5629 KRW |
526,562.8140 STEEM |
581.0000 KRW |
550.0000 KRW |
596.0000 KRW |
567.0000 KRW |
| 2019-04-22 |
578.2691 KRW |
295,388.7577 STEEM |
592.0000 KRW |
560.0000 KRW |
595.0000 KRW |
584.0000 KRW |
| 2019-04-21 |
578.8657 KRW |
603,428.5548 STEEM |
601.0000 KRW |
550.0000 KRW |
605.0000 KRW |
593.0000 KRW |
| 2019-04-20 |
612.4759 KRW |
822,880.6404 STEEM |
617.0000 KRW |
591.0000 KRW |
637.0000 KRW |
598.0000 KRW |
| 2019-04-19 |
625.1965 KRW |
2,303,420.5087 STEEM |
599.0000 KRW |
577.0000 KRW |
680.0000 KRW |
617.0000 KRW |
| 2019-04-18 |
612.1035 KRW |
1,560,113.5041 STEEM |
646.0000 KRW |
565.0000 KRW |
660.0000 KRW |
599.0000 KRW |
| 2019-04-17 |
643.9834 KRW |
1,855,545.5144 STEEM |
638.0000 KRW |
615.0000 KRW |
684.0000 KRW |
647.0000 KRW |
| 2019-04-16 |
591.2468 KRW |
2,040,184.9411 STEEM |
539.0000 KRW |
537.0000 KRW |
648.0000 KRW |
637.0000 KRW |
| 2019-04-15 |
619.6602 KRW |
3,362,713.2747 STEEM |
693.0000 KRW |
500.0000 KRW |
705.0000 KRW |
539.0000 KRW |
| 2019-04-14 |
689.9241 KRW |
790,319.2603 STEEM |
706.0000 KRW |
667.0000 KRW |
719.0000 KRW |
693.0000 KRW |
| 2019-04-13 |
718.2092 KRW |
1,596,146.3824 STEEM |
742.0000 KRW |
676.0000 KRW |
750.0000 KRW |
706.0000 KRW |
| 2019-04-12 |
719.2080 KRW |
1,762,323.0506 STEEM |
742.0000 KRW |
667.0000 KRW |
753.0000 KRW |
743.0000 KRW |
| 2019-04-11 |
717.7436 KRW |
4,156,545.3188 STEEM |
864.0000 KRW |
529.0000 KRW |
867.0000 KRW |
742.0000 KRW |
| 2019-04-10 |
845.5725 KRW |
1,633,115.8470 STEEM |
841.0000 KRW |
824.0000 KRW |
874.0000 KRW |
866.0000 KRW |
| 2019-04-09 |
840.1648 KRW |
1,714,307.0990 STEEM |
851.0000 KRW |
810.0000 KRW |
867.0000 KRW |
840.0000 KRW |
| 2019-04-08 |
838.6669 KRW |
4,040,174.2575 STEEM |
793.0000 KRW |
789.0000 KRW |
880.0000 KRW |
850.0000 KRW |
| 2019-04-07 |
831.4892 KRW |
3,941,112.4901 STEEM |
822.0000 KRW |
748.0000 KRW |
895.0000 KRW |
794.0000 KRW |
| 2019-04-06 |
1,005.4509 KRW |
25,899,293.5577 STEEM |
817.0000 KRW |
773.0000 KRW |
1,403.0000 KRW |
835.0000 KRW |
| 2019-04-05 |
753.9023 KRW |
6,536,720.8139 STEEM |
670.0000 KRW |
651.0000 KRW |
878.0000 KRW |
816.0000 KRW |
| 2019-04-04 |
669.0868 KRW |
2,897,731.2999 STEEM |
658.0000 KRW |
631.0000 KRW |
700.0000 KRW |
670.0000 KRW |
| 2019-04-03 |
654.1585 KRW |
10,687,438.4655 STEEM |
573.0000 KRW |
559.0000 KRW |
730.0000 KRW |
672.0000 KRW |
| 2019-04-02 |
544.6081 KRW |
5,567,514.3353 STEEM |
550.0000 KRW |
510.0000 KRW |
580.0000 KRW |
572.0000 KRW |
| 2019-04-01 |
564.9572 KRW |
7,275,730.0504 STEEM |
554.0000 KRW |
520.0000 KRW |
618.0000 KRW |
547.0000 KRW |
| 2019-03-31 |
539.4873 KRW |
7,441,555.9159 STEEM |
512.0000 KRW |
498.0000 KRW |
580.0000 KRW |
555.0000 KRW |
| 2019-03-30 |
513.3567 KRW |
4,857,817.1186 STEEM |
500.0000 KRW |
500.0000 KRW |
530.0000 KRW |
514.0000 KRW |
| 2019-03-29 |
502.8597 KRW |
1,707,245.7579 STEEM |
506.0000 KRW |
497.0000 KRW |
508.0000 KRW |
500.0000 KRW |
| 2019-03-28 |
506.1462 KRW |
2,406,320.4926 STEEM |
504.0000 KRW |
496.0000 KRW |
519.0000 KRW |
507.0000 KRW |
| 2019-03-27 |
498.7437 KRW |
20,584,833.2642 STEEM |
496.0000 KRW |
488.0000 KRW |
510.0000 KRW |
504.0000 KRW |
| 2019-03-26 |
487.4160 KRW |
50,499,879.2090 STEEM |
515.0000 KRW |
468.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2019-03-25 |
526.1347 KRW |
113,654,313.0461 STEEM |
545.0000 KRW |
507.0000 KRW |
552.0000 KRW |
514.0000 KRW |
| 2019-03-24 |
539.3438 KRW |
3,516,156.4968 STEEM |
531.0000 KRW |
523.0000 KRW |
551.0000 KRW |
545.0000 KRW |
| 2019-03-23 |
526.1688 KRW |
842,486.8795 STEEM |
526.0000 KRW |
519.0000 KRW |
549.0000 KRW |
530.0000 KRW |
| 2019-03-22 |
523.6232 KRW |
1,038,764.1870 STEEM |
523.0000 KRW |
517.0000 KRW |
532.0000 KRW |
526.0000 KRW |
| 2019-03-21 |
536.7773 KRW |
1,930,979.1160 STEEM |
543.0000 KRW |
513.0000 KRW |
563.0000 KRW |
522.0000 KRW |
| 2019-03-20 |
539.2624 KRW |
3,550,727.1430 STEEM |
521.0000 KRW |
513.0000 KRW |
562.0000 KRW |
543.0000 KRW |
| 2019-03-19 |
520.3980 KRW |
1,980,297.2980 STEEM |
523.0000 KRW |
512.0000 KRW |
537.0000 KRW |
521.0000 KRW |
| 2019-03-18 |
523.3119 KRW |
1,432,188.9547 STEEM |
534.0000 KRW |
514.0000 KRW |
537.0000 KRW |
522.0000 KRW |
| 2019-03-17 |
523.6502 KRW |
1,552,174.0461 STEEM |
523.0000 KRW |
505.0000 KRW |
540.0000 KRW |
534.0000 KRW |
| 2019-03-16 |
529.8172 KRW |
2,456,924.3122 STEEM |
525.0000 KRW |
518.0000 KRW |
551.0000 KRW |
520.0000 KRW |
| 2019-03-15 |
523.5709 KRW |
1,865,983.9853 STEEM |
531.0000 KRW |
514.0000 KRW |
535.0000 KRW |
526.0000 KRW |
| 2019-03-14 |
533.5483 KRW |
2,838,853.9772 STEEM |
565.0000 KRW |
503.0000 KRW |
570.0000 KRW |
532.0000 KRW |
| 2019-03-13 |
565.0911 KRW |
2,148,576.4245 STEEM |
575.0000 KRW |
548.0000 KRW |
595.0000 KRW |
565.0000 KRW |
| 2019-03-12 |
563.5324 KRW |
3,070,733.1232 STEEM |
583.0000 KRW |
520.0000 KRW |
598.0000 KRW |
572.0000 KRW |
| 2019-03-11 |
573.3844 KRW |
4,050,360.5013 STEEM |
613.0000 KRW |
530.0000 KRW |
614.0000 KRW |
584.0000 KRW |
| 2019-03-10 |
580.5888 KRW |
13,845,905.3454 STEEM |
510.0000 KRW |
507.0000 KRW |
648.0000 KRW |
613.0000 KRW |
| 2019-03-09 |
502.0439 KRW |
3,113,594.6415 STEEM |
499.0000 KRW |
482.0000 KRW |
523.0000 KRW |
510.0000 KRW |
| 2019-03-08 |
505.7740 KRW |
4,826,768.3612 STEEM |
503.0000 KRW |
486.0000 KRW |
534.0000 KRW |
499.0000 KRW |
| 2019-03-07 |
504.6356 KRW |
7,630,153.9382 STEEM |
460.0000 KRW |
458.0000 KRW |
543.0000 KRW |
503.0000 KRW |
| 2019-03-06 |
446.1619 KRW |
1,117,146.9781 STEEM |
445.0000 KRW |
435.0000 KRW |
461.0000 KRW |
460.0000 KRW |