Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
231.2093 KRW |
98,237.1282 STEEM |
231.9000 KRW |
230.0000 KRW |
233.1000 KRW |
232.3000 KRW |
| 2022-12-12 |
228.4360 KRW |
77,143.4436 STEEM |
227.8000 KRW |
227.3000 KRW |
230.0000 KRW |
229.5000 KRW |
| 2022-12-11 |
237.8823 KRW |
124,422.9479 STEEM |
236.7000 KRW |
236.3000 KRW |
240.4000 KRW |
236.3000 KRW |
| 2022-12-10 |
240.9317 KRW |
1,063,191.5460 STEEM |
238.1000 KRW |
235.1000 KRW |
249.0000 KRW |
243.2000 KRW |
| 2022-12-09 |
235.2850 KRW |
171,269.5237 STEEM |
235.6000 KRW |
234.2000 KRW |
236.3000 KRW |
235.8000 KRW |
| 2022-12-08 |
231.8616 KRW |
660,513.7676 STEEM |
228.1000 KRW |
227.6000 KRW |
240.0000 KRW |
234.1000 KRW |
| 2022-12-07 |
228.1338 KRW |
605,715.8235 STEEM |
226.4000 KRW |
224.5000 KRW |
239.3000 KRW |
228.3000 KRW |
| 2022-12-06 |
233.9884 KRW |
178,462.1767 STEEM |
234.7000 KRW |
232.6000 KRW |
234.9000 KRW |
234.9000 KRW |
| 2022-12-05 |
236.5014 KRW |
132,274.9938 STEEM |
236.9000 KRW |
235.8000 KRW |
238.4000 KRW |
236.2000 KRW |
| 2022-12-04 |
238.5968 KRW |
62,287.8448 STEEM |
237.8000 KRW |
237.5000 KRW |
240.0000 KRW |
239.7000 KRW |
| 2022-12-03 |
238.0986 KRW |
33,402.2164 STEEM |
237.4000 KRW |
237.4000 KRW |
239.3000 KRW |
238.5000 KRW |
| 2022-12-02 |
238.2489 KRW |
44,455.9784 STEEM |
237.4000 KRW |
237.2000 KRW |
239.4000 KRW |
238.6000 KRW |
| 2022-12-01 |
237.8660 KRW |
45,689.4698 STEEM |
240.0000 KRW |
235.7000 KRW |
240.0000 KRW |
239.4000 KRW |
| 2022-11-30 |
239.8353 KRW |
81,454.2606 STEEM |
238.4000 KRW |
237.1000 KRW |
243.3000 KRW |
243.3000 KRW |
| 2022-11-29 |
236.2484 KRW |
83,391.8250 STEEM |
236.1000 KRW |
235.6000 KRW |
237.1000 KRW |
236.0000 KRW |
| 2022-11-28 |
235.1090 KRW |
52,495.3672 STEEM |
237.2000 KRW |
233.6000 KRW |
237.2000 KRW |
234.6000 KRW |
| 2022-11-27 |
245.1860 KRW |
57,870.3718 STEEM |
245.3000 KRW |
244.7000 KRW |
246.4000 KRW |
244.7000 KRW |
| 2022-11-26 |
247.7429 KRW |
50,583.2354 STEEM |
248.0000 KRW |
246.8000 KRW |
248.7000 KRW |
248.2000 KRW |
| 2022-11-25 |
252.7635 KRW |
188,457.9517 STEEM |
252.5000 KRW |
251.3000 KRW |
254.0000 KRW |
253.6000 KRW |
| 2022-11-24 |
244.7185 KRW |
156,728.8028 STEEM |
243.4000 KRW |
242.0000 KRW |
250.6000 KRW |
249.6000 KRW |
| 2022-11-23 |
250.7433 KRW |
178,316.4449 STEEM |
248.0000 KRW |
247.6000 KRW |
254.0000 KRW |
253.8000 KRW |
| 2022-11-22 |
239.6349 KRW |
134,699.2520 STEEM |
239.5000 KRW |
238.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2022-11-21 |
233.7003 KRW |
168,581.9126 STEEM |
234.9000 KRW |
231.8000 KRW |
236.3000 KRW |
234.7000 KRW |
| 2022-11-20 |
235.1239 KRW |
99,837.9493 STEEM |
238.4000 KRW |
232.5000 KRW |
238.4000 KRW |
232.5000 KRW |
| 2022-11-19 |
239.1805 KRW |
150,217.6122 STEEM |
237.2000 KRW |
234.8000 KRW |
241.3000 KRW |
238.8000 KRW |
| 2022-11-18 |
228.6345 KRW |
48,115.4872 STEEM |
227.5000 KRW |
227.1000 KRW |
231.8000 KRW |
231.8000 KRW |
| 2022-11-17 |
221.9694 KRW |
38,357.5853 STEEM |
220.2000 KRW |
219.2000 KRW |
223.1000 KRW |
222.6000 KRW |
| 2022-11-16 |
220.2657 KRW |
110,858.5482 STEEM |
219.6000 KRW |
218.1000 KRW |
224.1000 KRW |
224.1000 KRW |
| 2022-11-15 |
228.1971 KRW |
923,301.0024 STEEM |
229.4000 KRW |
221.3000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2022-11-14 |
203.0138 KRW |
140,824.2939 STEEM |
202.9000 KRW |
199.3000 KRW |
209.3000 KRW |
208.8000 KRW |
| 2022-11-13 |
212.7019 KRW |
192,749.0763 STEEM |
215.0000 KRW |
209.8000 KRW |
222.2000 KRW |
211.0000 KRW |
| 2022-11-12 |
219.7302 KRW |
145,555.5594 STEEM |
219.9000 KRW |
218.6000 KRW |
222.3000 KRW |
220.5000 KRW |
| 2022-11-11 |
224.3680 KRW |
153,537.2375 STEEM |
227.6000 KRW |
221.1000 KRW |
229.9000 KRW |
229.9000 KRW |
| 2022-11-10 |
239.1191 KRW |
373,944.4615 STEEM |
239.6000 KRW |
232.3000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2022-11-09 |
233.0135 KRW |
986,103.5986 STEEM |
265.3000 KRW |
202.9000 KRW |
268.0000 KRW |
210.2000 KRW |
| 2022-11-08 |
297.8048 KRW |
544,454.5439 STEEM |
309.2000 KRW |
280.0000 KRW |
320.1000 KRW |
288.5000 KRW |
| 2022-11-07 |
330.7213 KRW |
55,739.5306 STEEM |
329.3000 KRW |
329.3000 KRW |
333.7000 KRW |
331.8000 KRW |
| 2022-11-06 |
335.8009 KRW |
45,880.9179 STEEM |
335.6000 KRW |
333.4000 KRW |
338.7000 KRW |
333.4000 KRW |
| 2022-11-05 |
339.8522 KRW |
25,192.8467 STEEM |
337.1000 KRW |
337.1000 KRW |
341.2000 KRW |
338.9000 KRW |
| 2022-11-04 |
335.8589 KRW |
332,847.6583 STEEM |
336.3000 KRW |
333.2000 KRW |
339.7000 KRW |
339.7000 KRW |
| 2022-11-03 |
329.4550 KRW |
52,924.9871 STEEM |
329.5000 KRW |
328.5000 KRW |
331.7000 KRW |
330.5000 KRW |
| 2022-11-02 |
325.2176 KRW |
142,877.3465 STEEM |
322.9000 KRW |
321.9000 KRW |
328.9000 KRW |
326.5000 KRW |
| 2022-11-01 |
332.8815 KRW |
148,240.8792 STEEM |
332.2000 KRW |
331.6000 KRW |
335.2000 KRW |
333.9000 KRW |
| 2022-10-31 |
330.0125 KRW |
79,230.9497 STEEM |
333.2000 KRW |
328.7000 KRW |
333.2000 KRW |
332.0000 KRW |
| 2022-10-30 |
329.7327 KRW |
33,891.7564 STEEM |
328.6000 KRW |
328.5000 KRW |
331.9000 KRW |
329.8000 KRW |
| 2022-10-29 |
328.8801 KRW |
94,950.7291 STEEM |
328.5000 KRW |
327.7000 KRW |
330.9000 KRW |
329.2000 KRW |
| 2022-10-28 |
327.8162 KRW |
75,728.4519 STEEM |
326.0000 KRW |
325.7000 KRW |
329.9000 KRW |
328.6000 KRW |
| 2022-10-27 |
326.3344 KRW |
90,978.5889 STEEM |
327.1000 KRW |
325.0000 KRW |
328.1000 KRW |
327.0000 KRW |
| 2022-10-26 |
331.3590 KRW |
101,937.0797 STEEM |
331.3000 KRW |
329.7000 KRW |
332.6000 KRW |
331.9000 KRW |
| 2022-10-25 |
328.8998 KRW |
212,424.0442 STEEM |
327.4000 KRW |
326.3000 KRW |
331.5000 KRW |
329.0000 KRW |