Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
260.7798 KRW |
49,375.9177 STEEM |
261.9000 KRW |
259.2000 KRW |
264.7000 KRW |
263.7000 KRW |
| 2023-05-11 |
263.3185 KRW |
431,009.7059 STEEM |
263.6000 KRW |
261.5000 KRW |
265.8000 KRW |
264.0000 KRW |
| 2023-05-10 |
269.6423 KRW |
235,733.2629 STEEM |
271.5000 KRW |
265.5000 KRW |
272.9000 KRW |
272.3000 KRW |
| 2023-05-09 |
266.0310 KRW |
269,104.3617 STEEM |
264.3000 KRW |
264.3000 KRW |
269.6000 KRW |
267.7000 KRW |
| 2023-05-08 |
267.3999 KRW |
87,951.5674 STEEM |
269.5000 KRW |
265.3000 KRW |
270.1000 KRW |
266.9000 KRW |
| 2023-05-07 |
280.8005 KRW |
44,855.0220 STEEM |
281.9000 KRW |
279.9000 KRW |
281.9000 KRW |
280.4000 KRW |
| 2023-05-06 |
278.7958 KRW |
118,968.0079 STEEM |
277.8000 KRW |
276.8000 KRW |
281.1000 KRW |
278.6000 KRW |
| 2023-05-05 |
282.8717 KRW |
123,197.3258 STEEM |
280.7000 KRW |
280.3000 KRW |
286.3000 KRW |
283.6000 KRW |
| 2023-05-04 |
279.7410 KRW |
79,600.7799 STEEM |
278.1000 KRW |
278.1000 KRW |
281.4000 KRW |
281.1000 KRW |
| 2023-05-03 |
274.0119 KRW |
184,552.7691 STEEM |
273.4000 KRW |
272.0000 KRW |
279.9000 KRW |
279.8000 KRW |
| 2023-05-02 |
280.0197 KRW |
35,297.1372 STEEM |
278.4000 KRW |
278.4000 KRW |
282.2000 KRW |
281.7000 KRW |
| 2023-05-01 |
277.5641 KRW |
173,325.6143 STEEM |
280.3000 KRW |
276.8000 KRW |
280.3000 KRW |
279.3000 KRW |
| 2023-04-30 |
285.8643 KRW |
69,563.6779 STEEM |
286.3000 KRW |
285.2000 KRW |
287.3000 KRW |
286.3000 KRW |
| 2023-04-29 |
285.8833 KRW |
46,749.6194 STEEM |
286.9000 KRW |
285.0000 KRW |
287.3000 KRW |
286.9000 KRW |
| 2023-04-28 |
286.0017 KRW |
77,409.2073 STEEM |
281.7000 KRW |
281.5000 KRW |
294.8000 KRW |
285.2000 KRW |
| 2023-04-27 |
282.4558 KRW |
72,707.0939 STEEM |
280.5000 KRW |
280.5000 KRW |
284.7000 KRW |
284.7000 KRW |
| 2023-04-26 |
283.6938 KRW |
287,443.5272 STEEM |
291.0000 KRW |
278.3000 KRW |
292.6000 KRW |
283.8000 KRW |
| 2023-04-25 |
284.2807 KRW |
175,172.3137 STEEM |
278.0000 KRW |
277.5000 KRW |
287.9000 KRW |
287.1000 KRW |
| 2023-04-24 |
284.8767 KRW |
158,234.1120 STEEM |
284.0000 KRW |
282.4000 KRW |
288.0000 KRW |
287.1000 KRW |
| 2023-04-23 |
300.0185 KRW |
403,893.3987 STEEM |
291.2000 KRW |
286.7000 KRW |
319.0000 KRW |
290.6000 KRW |
| 2023-04-22 |
294.8728 KRW |
134,688.9853 STEEM |
291.1000 KRW |
291.1000 KRW |
299.8000 KRW |
297.3000 KRW |
| 2023-04-21 |
287.9543 KRW |
197,691.7299 STEEM |
293.4000 KRW |
283.4000 KRW |
293.4000 KRW |
287.9000 KRW |
| 2023-04-20 |
295.1351 KRW |
143,587.0848 STEEM |
300.2000 KRW |
291.9000 KRW |
300.2000 KRW |
298.9000 KRW |
| 2023-04-19 |
302.9565 KRW |
514,034.8968 STEEM |
307.9000 KRW |
295.8000 KRW |
318.8000 KRW |
300.2000 KRW |
| 2023-04-18 |
324.4214 KRW |
393,687.7360 STEEM |
328.0000 KRW |
322.1000 KRW |
329.2000 KRW |
325.7000 KRW |
| 2023-04-17 |
334.1755 KRW |
1,848,868.2094 STEEM |
336.9000 KRW |
327.6000 KRW |
344.6000 KRW |
330.2000 KRW |
| 2023-04-16 |
309.4186 KRW |
518,817.6799 STEEM |
310.9000 KRW |
305.8000 KRW |
313.0000 KRW |
306.6000 KRW |
| 2023-04-15 |
293.9351 KRW |
166,171.8352 STEEM |
293.0000 KRW |
293.0000 KRW |
295.3000 KRW |
293.9000 KRW |
| 2023-04-14 |
292.6133 KRW |
259,859.9202 STEEM |
292.6000 KRW |
288.6000 KRW |
295.7000 KRW |
295.7000 KRW |
| 2023-04-13 |
289.4455 KRW |
150,264.0539 STEEM |
285.9000 KRW |
285.9000 KRW |
291.5000 KRW |
289.2000 KRW |
| 2023-04-12 |
285.2623 KRW |
385,165.3452 STEEM |
286.4000 KRW |
284.1000 KRW |
287.8000 KRW |
286.4000 KRW |
| 2023-04-11 |
294.9650 KRW |
365,526.0271 STEEM |
295.6000 KRW |
294.2000 KRW |
296.9000 KRW |
296.9000 KRW |
| 2023-04-10 |
292.0383 KRW |
528,848.6572 STEEM |
286.7000 KRW |
286.7000 KRW |
299.6000 KRW |
295.9000 KRW |
| 2023-04-09 |
289.1570 KRW |
323,691.1573 STEEM |
285.7000 KRW |
285.1000 KRW |
292.6000 KRW |
292.2000 KRW |
| 2023-04-08 |
294.3576 KRW |
598,715.5690 STEEM |
296.3000 KRW |
290.4000 KRW |
299.7000 KRW |
292.6000 KRW |
| 2023-04-07 |
313.1821 KRW |
1,730,107.0084 STEEM |
317.6000 KRW |
308.1000 KRW |
319.1000 KRW |
310.8000 KRW |
| 2023-04-06 |
362.2182 KRW |
11,686,997.9686 STEEM |
364.0000 KRW |
329.0000 KRW |
418.0000 KRW |
336.7000 KRW |
| 2023-04-05 |
290.4235 KRW |
383,208.3132 STEEM |
280.1000 KRW |
280.1000 KRW |
295.2000 KRW |
292.5000 KRW |
| 2023-04-04 |
277.6145 KRW |
134,299.9097 STEEM |
278.2000 KRW |
274.4000 KRW |
279.0000 KRW |
276.4000 KRW |
| 2023-04-03 |
270.5672 KRW |
228,417.5078 STEEM |
274.3000 KRW |
268.2000 KRW |
275.2000 KRW |
273.3000 KRW |
| 2023-04-02 |
274.0545 KRW |
51,316.4133 STEEM |
274.7000 KRW |
271.4000 KRW |
276.2000 KRW |
276.2000 KRW |
| 2023-04-01 |
286.2172 KRW |
100,302.4735 STEEM |
284.1000 KRW |
284.1000 KRW |
287.7000 KRW |
286.8000 KRW |
| 2023-03-31 |
273.9751 KRW |
125,829.8786 STEEM |
273.9000 KRW |
271.1000 KRW |
277.5000 KRW |
277.5000 KRW |
| 2023-03-30 |
280.8477 KRW |
187,964.5090 STEEM |
279.0000 KRW |
277.8000 KRW |
286.3000 KRW |
281.8000 KRW |
| 2023-03-29 |
263.7924 KRW |
653,285.8104 STEEM |
267.0000 KRW |
260.0000 KRW |
269.4000 KRW |
269.4000 KRW |
| 2023-03-28 |
258.6276 KRW |
38,121.0129 STEEM |
255.3000 KRW |
255.3000 KRW |
261.3000 KRW |
260.0000 KRW |
| 2023-03-27 |
258.9493 KRW |
224,396.8078 STEEM |
262.1000 KRW |
255.0000 KRW |
262.2000 KRW |
261.2000 KRW |
| 2023-03-26 |
280.2537 KRW |
182,085.2098 STEEM |
283.8000 KRW |
277.6000 KRW |
283.8000 KRW |
279.0000 KRW |
| 2023-03-25 |
271.0249 KRW |
51,209.5198 STEEM |
272.6000 KRW |
270.0000 KRW |
273.8000 KRW |
270.8000 KRW |
| 2023-03-24 |
271.7238 KRW |
26,430.6458 STEEM |
271.9000 KRW |
271.3000 KRW |
273.2000 KRW |
271.3000 KRW |