Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
240.5369 KRW |
519,731.0002 STEEM |
239.0000 KRW |
232.8000 KRW |
247.2000 KRW |
246.2000 KRW |
| 2023-01-31 |
240.3018 KRW |
107,002.6930 STEEM |
236.5000 KRW |
236.5000 KRW |
241.3000 KRW |
241.3000 KRW |
| 2023-01-30 |
238.5904 KRW |
191,685.0959 STEEM |
240.2000 KRW |
233.6000 KRW |
241.7000 KRW |
236.1000 KRW |
| 2023-01-29 |
253.0926 KRW |
117,672.8236 STEEM |
251.3000 KRW |
251.0000 KRW |
253.8000 KRW |
253.8000 KRW |
| 2023-01-28 |
251.5016 KRW |
39,982.4686 STEEM |
250.4000 KRW |
249.5000 KRW |
252.5000 KRW |
252.4000 KRW |
| 2023-01-27 |
254.9339 KRW |
102,798.4275 STEEM |
253.0000 KRW |
251.4000 KRW |
258.1000 KRW |
256.6000 KRW |
| 2023-01-26 |
246.9281 KRW |
88,158.5845 STEEM |
246.3000 KRW |
244.0000 KRW |
249.6000 KRW |
249.5000 KRW |
| 2023-01-25 |
241.6626 KRW |
142,428.3998 STEEM |
236.5000 KRW |
236.5000 KRW |
247.2000 KRW |
246.0000 KRW |
| 2023-01-24 |
247.3064 KRW |
326,418.4311 STEEM |
249.6000 KRW |
236.0000 KRW |
252.6000 KRW |
239.4000 KRW |
| 2023-01-23 |
245.5761 KRW |
268,764.0914 STEEM |
242.5000 KRW |
242.5000 KRW |
248.2000 KRW |
248.2000 KRW |
| 2023-01-22 |
244.4299 KRW |
106,411.7855 STEEM |
246.5000 KRW |
242.5000 KRW |
246.6000 KRW |
245.2000 KRW |
| 2023-01-21 |
244.8627 KRW |
200,036.7043 STEEM |
245.5000 KRW |
243.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2023-01-20 |
240.6083 KRW |
786,090.8848 STEEM |
233.7000 KRW |
232.6000 KRW |
245.6000 KRW |
245.6000 KRW |
| 2023-01-19 |
234.1529 KRW |
585,233.4212 STEEM |
232.6000 KRW |
230.8000 KRW |
239.7000 KRW |
237.0000 KRW |
| 2023-01-18 |
244.8292 KRW |
2,339,628.2644 STEEM |
265.8000 KRW |
232.4000 KRW |
267.4000 KRW |
238.3000 KRW |
| 2023-01-17 |
231.8094 KRW |
47,838.7240 STEEM |
230.8000 KRW |
229.5000 KRW |
234.6000 KRW |
233.1000 KRW |
| 2023-01-16 |
224.5903 KRW |
290,696.5278 STEEM |
225.3000 KRW |
223.0000 KRW |
228.7000 KRW |
227.4000 KRW |
| 2023-01-15 |
225.0428 KRW |
162,556.6621 STEEM |
224.2000 KRW |
223.5000 KRW |
228.0000 KRW |
227.5000 KRW |
| 2023-01-14 |
219.7735 KRW |
64,250.9011 STEEM |
217.3000 KRW |
216.6000 KRW |
222.8000 KRW |
222.5000 KRW |
| 2023-01-13 |
211.8245 KRW |
291,373.1714 STEEM |
209.8000 KRW |
208.3000 KRW |
214.3000 KRW |
214.0000 KRW |
| 2023-01-12 |
209.0349 KRW |
238,284.6820 STEEM |
204.8000 KRW |
203.7000 KRW |
211.0000 KRW |
210.9000 KRW |
| 2023-01-11 |
205.7901 KRW |
61,619.1322 STEEM |
204.8000 KRW |
202.4000 KRW |
209.7000 KRW |
209.2000 KRW |
| 2023-01-10 |
201.0200 KRW |
219,638.5251 STEEM |
198.9000 KRW |
198.9000 KRW |
202.4000 KRW |
202.4000 KRW |
| 2023-01-09 |
199.1632 KRW |
57,588.6184 STEEM |
197.6000 KRW |
197.2000 KRW |
201.0000 KRW |
198.2000 KRW |
| 2023-01-08 |
192.1947 KRW |
42,563.7102 STEEM |
190.7000 KRW |
189.8000 KRW |
193.0000 KRW |
192.9000 KRW |
| 2023-01-07 |
190.4390 KRW |
14,496.6024 STEEM |
190.5000 KRW |
190.1000 KRW |
190.7000 KRW |
190.7000 KRW |
| 2023-01-06 |
191.7505 KRW |
89,091.4058 STEEM |
189.1000 KRW |
189.1000 KRW |
193.0000 KRW |
192.5000 KRW |
| 2023-01-05 |
190.8818 KRW |
33,430.1650 STEEM |
192.4000 KRW |
190.1000 KRW |
192.4000 KRW |
190.2000 KRW |
| 2023-01-04 |
190.5210 KRW |
23,608.7710 STEEM |
191.1000 KRW |
190.0000 KRW |
191.9000 KRW |
190.3000 KRW |
| 2023-01-03 |
187.3945 KRW |
11,573.7916 STEEM |
187.9000 KRW |
186.5000 KRW |
188.4000 KRW |
188.4000 KRW |
| 2023-01-02 |
188.8045 KRW |
84,861.9730 STEEM |
188.8000 KRW |
187.7000 KRW |
191.1000 KRW |
189.4000 KRW |
| 2023-01-01 |
185.6117 KRW |
56,942.6942 STEEM |
186.1000 KRW |
185.2000 KRW |
187.4000 KRW |
187.4000 KRW |
| 2022-12-31 |
195.0366 KRW |
429,564.5044 STEEM |
186.1000 KRW |
182.3000 KRW |
210.0000 KRW |
184.9000 KRW |
| 2022-12-30 |
178.5602 KRW |
7,389.5526 STEEM |
178.1000 KRW |
178.1000 KRW |
180.6000 KRW |
179.7000 KRW |
| 2022-12-29 |
184.8276 KRW |
121,388.4730 STEEM |
185.2000 KRW |
183.3000 KRW |
187.4000 KRW |
184.5000 KRW |
| 2022-12-28 |
188.3516 KRW |
29,006.7372 STEEM |
189.4000 KRW |
184.9000 KRW |
190.0000 KRW |
185.5000 KRW |
| 2022-12-27 |
196.2967 KRW |
87,301.9472 STEEM |
199.0000 KRW |
195.0000 KRW |
199.8000 KRW |
196.9000 KRW |
| 2022-12-26 |
201.9537 KRW |
8,059.1175 STEEM |
202.3000 KRW |
201.6000 KRW |
202.8000 KRW |
202.3000 KRW |
| 2022-12-25 |
206.5314 KRW |
9,813.2813 STEEM |
207.9000 KRW |
206.4000 KRW |
207.9000 KRW |
206.4000 KRW |
| 2022-12-24 |
213.5268 KRW |
16,055.4815 STEEM |
212.7000 KRW |
212.7000 KRW |
214.3000 KRW |
213.6000 KRW |
| 2022-12-23 |
206.9958 KRW |
152,874.4509 STEEM |
205.1000 KRW |
205.1000 KRW |
208.7000 KRW |
207.6000 KRW |
| 2022-12-22 |
202.1441 KRW |
196,099.0870 STEEM |
203.5000 KRW |
197.5000 KRW |
203.9000 KRW |
203.7000 KRW |
| 2022-12-21 |
206.9255 KRW |
172,836.5849 STEEM |
206.9000 KRW |
205.2000 KRW |
208.5000 KRW |
205.5000 KRW |
| 2022-12-20 |
205.0709 KRW |
171,587.2349 STEEM |
207.0000 KRW |
202.2000 KRW |
207.4000 KRW |
206.0000 KRW |
| 2022-12-19 |
197.5898 KRW |
383,576.4489 STEEM |
204.8000 KRW |
189.0000 KRW |
204.8000 KRW |
192.0000 KRW |
| 2022-12-18 |
208.9354 KRW |
74,811.1857 STEEM |
207.3000 KRW |
205.9000 KRW |
213.2000 KRW |
207.1000 KRW |
| 2022-12-17 |
203.8190 KRW |
145,552.4799 STEEM |
201.8000 KRW |
200.7000 KRW |
207.0000 KRW |
206.9000 KRW |
| 2022-12-16 |
216.6948 KRW |
559,645.0369 STEEM |
223.2000 KRW |
205.6000 KRW |
223.2000 KRW |
210.3000 KRW |
| 2022-12-15 |
227.4385 KRW |
89,383.6623 STEEM |
228.0000 KRW |
225.3000 KRW |
229.1000 KRW |
228.5000 KRW |
| 2022-12-14 |
233.2989 KRW |
135,562.5737 STEEM |
234.7000 KRW |
231.5000 KRW |
235.7000 KRW |
233.1000 KRW |