Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
221.8468 KRW |
45,680.5923 STEEM |
219.9000 KRW |
219.9000 KRW |
224.6000 KRW |
223.2000 KRW |
| 2023-08-19 |
221.6534 KRW |
10,218.0698 STEEM |
221.7000 KRW |
220.6000 KRW |
223.1000 KRW |
223.1000 KRW |
| 2023-08-18 |
216.4675 KRW |
62,914.4958 STEEM |
214.4000 KRW |
213.2000 KRW |
219.1000 KRW |
219.1000 KRW |
| 2023-08-17 |
215.8252 KRW |
394,569.5791 STEEM |
224.5000 KRW |
209.0000 KRW |
224.6000 KRW |
213.0000 KRW |
| 2023-08-16 |
226.1841 KRW |
205,894.7262 STEEM |
230.0000 KRW |
223.3000 KRW |
232.2000 KRW |
223.3000 KRW |
| 2023-08-15 |
241.5476 KRW |
310,526.6729 STEEM |
246.2000 KRW |
237.8000 KRW |
248.0000 KRW |
240.0000 KRW |
| 2023-08-14 |
250.1380 KRW |
21,833.2830 STEEM |
251.2000 KRW |
249.3000 KRW |
251.3000 KRW |
250.0000 KRW |
| 2023-08-13 |
248.6405 KRW |
140,321.0099 STEEM |
247.5000 KRW |
246.6000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2023-08-12 |
247.4527 KRW |
72,573.8444 STEEM |
247.1000 KRW |
246.9000 KRW |
248.2000 KRW |
246.9000 KRW |
| 2023-08-11 |
244.3139 KRW |
3,561.4608 STEEM |
244.3000 KRW |
244.3000 KRW |
245.7000 KRW |
245.7000 KRW |
| 2023-08-10 |
243.7006 KRW |
4,998.1150 STEEM |
244.8000 KRW |
243.6000 KRW |
244.8000 KRW |
243.6000 KRW |
| 2023-08-09 |
244.1355 KRW |
10,226.6790 STEEM |
243.2000 KRW |
242.6000 KRW |
244.7000 KRW |
244.7000 KRW |
| 2023-08-08 |
244.0215 KRW |
126,096.6886 STEEM |
240.7000 KRW |
240.7000 KRW |
247.0000 KRW |
243.5000 KRW |
| 2023-08-07 |
238.3648 KRW |
154,035.3063 STEEM |
240.3000 KRW |
236.8000 KRW |
241.9000 KRW |
241.9000 KRW |
| 2023-08-06 |
242.6814 KRW |
46,620.6963 STEEM |
243.9000 KRW |
242.1000 KRW |
244.2000 KRW |
242.5000 KRW |
| 2023-08-05 |
245.7666 KRW |
35,867.6945 STEEM |
245.9000 KRW |
244.6000 KRW |
247.2000 KRW |
247.1000 KRW |
| 2023-08-04 |
242.9581 KRW |
66,072.0119 STEEM |
242.4000 KRW |
241.1000 KRW |
244.9000 KRW |
243.1000 KRW |
| 2023-08-03 |
240.8262 KRW |
10,380.5455 STEEM |
242.6000 KRW |
240.1000 KRW |
242.6000 KRW |
240.1000 KRW |
| 2023-08-02 |
240.6976 KRW |
13,866.6291 STEEM |
241.0000 KRW |
240.0000 KRW |
241.9000 KRW |
241.8000 KRW |
| 2023-08-01 |
240.3993 KRW |
10,674.7901 STEEM |
239.5000 KRW |
239.4000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2023-07-31 |
243.6172 KRW |
36,310.8451 STEEM |
243.6000 KRW |
243.1000 KRW |
245.6000 KRW |
243.7000 KRW |
| 2023-07-30 |
241.7922 KRW |
43,114.4652 STEEM |
243.9000 KRW |
240.8000 KRW |
244.7000 KRW |
240.8000 KRW |
| 2023-07-29 |
247.1593 KRW |
96,350.7959 STEEM |
247.5000 KRW |
246.3000 KRW |
248.9000 KRW |
248.6000 KRW |
| 2023-07-28 |
240.8501 KRW |
112,679.2581 STEEM |
240.9000 KRW |
239.5000 KRW |
242.0000 KRW |
240.6000 KRW |
| 2023-07-27 |
236.1047 KRW |
131,750.1243 STEEM |
236.7000 KRW |
234.9000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2023-07-26 |
236.4345 KRW |
92,890.5138 STEEM |
235.7000 KRW |
234.9000 KRW |
238.2000 KRW |
237.3000 KRW |
| 2023-07-25 |
236.1885 KRW |
36,932.9770 STEEM |
235.5000 KRW |
235.5000 KRW |
237.6000 KRW |
236.4000 KRW |
| 2023-07-24 |
235.4427 KRW |
83,243.8720 STEEM |
235.5000 KRW |
234.4000 KRW |
237.0000 KRW |
236.1000 KRW |
| 2023-07-23 |
247.6678 KRW |
123,881.4074 STEEM |
248.2000 KRW |
246.1000 KRW |
251.7000 KRW |
247.3000 KRW |
| 2023-07-22 |
249.4781 KRW |
273,423.0824 STEEM |
251.3000 KRW |
246.7000 KRW |
251.3000 KRW |
247.0000 KRW |
| 2023-07-21 |
242.6174 KRW |
26,686.1268 STEEM |
242.0000 KRW |
241.7000 KRW |
244.2000 KRW |
244.0000 KRW |
| 2023-07-20 |
241.2551 KRW |
213,873.1457 STEEM |
242.7000 KRW |
240.4000 KRW |
245.4000 KRW |
242.0000 KRW |
| 2023-07-19 |
237.9368 KRW |
112,175.0483 STEEM |
237.1000 KRW |
236.8000 KRW |
239.7000 KRW |
238.1000 KRW |
| 2023-07-18 |
235.0724 KRW |
83,556.8189 STEEM |
236.0000 KRW |
234.6000 KRW |
237.9000 KRW |
236.9000 KRW |
| 2023-07-17 |
242.1020 KRW |
95,033.5016 STEEM |
244.2000 KRW |
240.5000 KRW |
244.2000 KRW |
243.5000 KRW |
| 2023-07-16 |
247.0834 KRW |
165,925.1626 STEEM |
247.0000 KRW |
245.3000 KRW |
249.0000 KRW |
247.1000 KRW |
| 2023-07-15 |
246.3689 KRW |
73,350.9972 STEEM |
245.8000 KRW |
245.3000 KRW |
247.4000 KRW |
247.4000 KRW |
| 2023-07-14 |
251.7501 KRW |
493,105.8701 STEEM |
255.5000 KRW |
247.8000 KRW |
255.5000 KRW |
252.8000 KRW |
| 2023-07-13 |
258.5716 KRW |
3,452,327.7260 STEEM |
274.7000 KRW |
247.4000 KRW |
275.0000 KRW |
254.7000 KRW |
| 2023-07-12 |
316.2143 KRW |
4,436,649.7197 STEEM |
324.5000 KRW |
282.2000 KRW |
339.2000 KRW |
322.2000 KRW |
| 2023-07-11 |
302.3373 KRW |
7,357,093.2733 STEEM |
260.2000 KRW |
253.2000 KRW |
390.0000 KRW |
265.8000 KRW |
| 2023-07-10 |
237.8000 KRW |
171,623.0554 STEEM |
236.7000 KRW |
236.3000 KRW |
240.0000 KRW |
236.4000 KRW |
| 2023-07-09 |
236.1559 KRW |
191,542.5999 STEEM |
238.0000 KRW |
235.7000 KRW |
238.6000 KRW |
237.0000 KRW |
| 2023-07-08 |
232.1541 KRW |
42,645.9375 STEEM |
232.1000 KRW |
232.0000 KRW |
233.3000 KRW |
232.1000 KRW |
| 2023-07-07 |
235.1267 KRW |
4,747.3061 STEEM |
235.5000 KRW |
234.0000 KRW |
235.6000 KRW |
235.5000 KRW |
| 2023-07-06 |
237.5744 KRW |
27,362.6635 STEEM |
236.9000 KRW |
236.9000 KRW |
240.0000 KRW |
237.4000 KRW |
| 2023-07-05 |
237.6598 KRW |
62,922.8504 STEEM |
239.4000 KRW |
236.4000 KRW |
241.1000 KRW |
240.9000 KRW |
| 2023-07-04 |
243.3418 KRW |
19,207.7623 STEEM |
241.7000 KRW |
240.0000 KRW |
244.8000 KRW |
244.5000 KRW |
| 2023-07-03 |
241.1700 KRW |
79,603.5049 STEEM |
241.2000 KRW |
240.5000 KRW |
242.9000 KRW |
241.0000 KRW |
| 2023-07-02 |
239.0951 KRW |
264,960.7841 STEEM |
240.6000 KRW |
237.3000 KRW |
244.4000 KRW |
242.1000 KRW |