Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
251.2393 KRW |
500,431.1087 STEEM |
244.4000 KRW |
243.4000 KRW |
264.4000 KRW |
247.8000 KRW |
| 2023-06-30 |
231.7237 KRW |
43,337.1501 STEEM |
232.0000 KRW |
228.9000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2023-06-29 |
230.2141 KRW |
30,223.5113 STEEM |
233.1000 KRW |
229.3000 KRW |
233.1000 KRW |
230.3000 KRW |
| 2023-06-28 |
229.6300 KRW |
42,853.5459 STEEM |
233.7000 KRW |
228.0000 KRW |
234.7000 KRW |
228.0000 KRW |
| 2023-06-27 |
240.9038 KRW |
14,316.2631 STEEM |
241.7000 KRW |
239.4000 KRW |
242.9000 KRW |
242.9000 KRW |
| 2023-06-26 |
238.2986 KRW |
101,048.1605 STEEM |
240.7000 KRW |
236.9000 KRW |
240.9000 KRW |
238.4000 KRW |
| 2023-06-25 |
238.2024 KRW |
91,318.0473 STEEM |
238.4000 KRW |
237.0000 KRW |
241.1000 KRW |
241.1000 KRW |
| 2023-06-24 |
243.0571 KRW |
102,173.3648 STEEM |
245.3000 KRW |
240.6000 KRW |
245.8000 KRW |
243.2000 KRW |
| 2023-06-23 |
234.9397 KRW |
227,108.2629 STEEM |
236.0000 KRW |
223.7000 KRW |
238.7000 KRW |
238.2000 KRW |
| 2023-06-22 |
226.5837 KRW |
131,391.8309 STEEM |
226.2000 KRW |
225.0000 KRW |
228.7000 KRW |
225.0000 KRW |
| 2023-06-21 |
220.7646 KRW |
86,257.8794 STEEM |
217.5000 KRW |
217.5000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2023-06-20 |
208.7868 KRW |
22,652.3948 STEEM |
207.1000 KRW |
207.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2023-06-19 |
209.6048 KRW |
43,221.2518 STEEM |
207.3000 KRW |
207.2000 KRW |
211.2000 KRW |
211.2000 KRW |
| 2023-06-18 |
205.1992 KRW |
71,137.2263 STEEM |
209.1000 KRW |
198.9000 KRW |
209.1000 KRW |
206.5000 KRW |
| 2023-06-17 |
208.6234 KRW |
34,031.1134 STEEM |
208.7000 KRW |
208.6000 KRW |
210.1000 KRW |
210.0000 KRW |
| 2023-06-16 |
206.2001 KRW |
36,831.7157 STEEM |
206.1000 KRW |
205.5000 KRW |
209.2000 KRW |
208.1000 KRW |
| 2023-06-15 |
200.1574 KRW |
35,503.9630 STEEM |
200.6000 KRW |
197.8000 KRW |
203.6000 KRW |
203.6000 KRW |
| 2023-06-14 |
201.2787 KRW |
106,597.2970 STEEM |
205.7000 KRW |
197.4000 KRW |
205.9000 KRW |
199.5000 KRW |
| 2023-06-13 |
204.3370 KRW |
9,611.0447 STEEM |
206.0000 KRW |
204.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2023-06-12 |
205.7566 KRW |
140,662.6414 STEEM |
206.3000 KRW |
204.8000 KRW |
206.7000 KRW |
206.7000 KRW |
| 2023-06-11 |
209.5482 KRW |
68,422.5875 STEEM |
209.0000 KRW |
207.6000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2023-06-10 |
204.8022 KRW |
109,426.5673 STEEM |
204.0000 KRW |
201.3000 KRW |
208.2000 KRW |
208.2000 KRW |
| 2023-06-09 |
229.3244 KRW |
70,311.1440 STEEM |
232.0000 KRW |
229.0000 KRW |
232.7000 KRW |
229.0000 KRW |
| 2023-06-08 |
229.8296 KRW |
62,039.9563 STEEM |
231.6000 KRW |
229.7000 KRW |
231.8000 KRW |
229.9000 KRW |
| 2023-06-07 |
234.4091 KRW |
285,620.7933 STEEM |
234.9000 KRW |
227.7000 KRW |
247.3000 KRW |
228.7000 KRW |
| 2023-06-06 |
233.0732 KRW |
128,563.2314 STEEM |
229.7000 KRW |
229.0000 KRW |
236.3000 KRW |
234.0000 KRW |
| 2023-06-05 |
244.2541 KRW |
706,801.8260 STEEM |
253.3000 KRW |
232.4000 KRW |
275.0000 KRW |
235.6000 KRW |
| 2023-06-04 |
246.7193 KRW |
35,967.8920 STEEM |
246.5000 KRW |
246.0000 KRW |
248.3000 KRW |
246.5000 KRW |
| 2023-06-03 |
245.4989 KRW |
16,997.3046 STEEM |
246.2000 KRW |
244.6000 KRW |
246.3000 KRW |
244.8000 KRW |
| 2023-06-02 |
242.4049 KRW |
28,485.6669 STEEM |
242.4000 KRW |
240.6000 KRW |
243.5000 KRW |
243.5000 KRW |
| 2023-06-01 |
239.9276 KRW |
73,115.4876 STEEM |
239.5000 KRW |
239.4000 KRW |
242.7000 KRW |
241.0000 KRW |
| 2023-05-31 |
240.7708 KRW |
104,366.0503 STEEM |
242.6000 KRW |
240.4000 KRW |
244.2000 KRW |
242.8000 KRW |
| 2023-05-30 |
248.5984 KRW |
15,551.3893 STEEM |
248.9000 KRW |
248.4000 KRW |
249.9000 KRW |
248.4000 KRW |
| 2023-05-29 |
250.1301 KRW |
24,265.8630 STEEM |
250.5000 KRW |
249.4000 KRW |
251.3000 KRW |
250.0000 KRW |
| 2023-05-28 |
251.7117 KRW |
50,638.3468 STEEM |
249.4000 KRW |
249.4000 KRW |
254.9000 KRW |
254.9000 KRW |
| 2023-05-27 |
245.6578 KRW |
50,896.2498 STEEM |
246.1000 KRW |
245.4000 KRW |
248.9000 KRW |
247.7000 KRW |
| 2023-05-26 |
247.1545 KRW |
15,737.8262 STEEM |
246.5000 KRW |
245.9000 KRW |
248.3000 KRW |
246.6000 KRW |
| 2023-05-25 |
244.9209 KRW |
13,000.8442 STEEM |
244.6000 KRW |
243.7000 KRW |
246.2000 KRW |
246.1000 KRW |
| 2023-05-24 |
248.5197 KRW |
95,646.3994 STEEM |
247.0000 KRW |
247.0000 KRW |
250.7000 KRW |
249.7000 KRW |
| 2023-05-23 |
258.8412 KRW |
49,802.9222 STEEM |
257.9000 KRW |
257.9000 KRW |
259.7000 KRW |
258.8000 KRW |
| 2023-05-22 |
254.9072 KRW |
103,037.7204 STEEM |
255.6000 KRW |
254.5000 KRW |
258.2000 KRW |
258.2000 KRW |
| 2023-05-21 |
260.0088 KRW |
26,790.3731 STEEM |
264.0000 KRW |
258.3000 KRW |
264.0000 KRW |
258.9000 KRW |
| 2023-05-20 |
263.1817 KRW |
4,057.9239 STEEM |
263.5000 KRW |
263.0000 KRW |
264.9000 KRW |
263.4000 KRW |
| 2023-05-19 |
265.0715 KRW |
6,191.0766 STEEM |
263.4000 KRW |
263.3000 KRW |
266.1000 KRW |
264.4000 KRW |
| 2023-05-18 |
263.9322 KRW |
26,440.1017 STEEM |
265.0000 KRW |
262.8000 KRW |
265.2000 KRW |
265.2000 KRW |
| 2023-05-17 |
265.9876 KRW |
23,724.3866 STEEM |
264.1000 KRW |
264.1000 KRW |
267.3000 KRW |
267.3000 KRW |
| 2023-05-16 |
263.8059 KRW |
15,812.7182 STEEM |
263.3000 KRW |
263.1000 KRW |
264.3000 KRW |
264.3000 KRW |
| 2023-05-15 |
265.3512 KRW |
83,467.2061 STEEM |
262.2000 KRW |
262.2000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2023-05-14 |
262.5685 KRW |
9,371.0894 STEEM |
262.9000 KRW |
261.4000 KRW |
263.3000 KRW |
262.5000 KRW |
| 2023-05-13 |
262.5684 KRW |
12,780.3114 STEEM |
262.6000 KRW |
261.7000 KRW |
263.6000 KRW |
263.6000 KRW |