Market Cap CA$3.36T 4.33%
Volume 24h CA$202.89B 3.92%
BTC % 50.72% 1.45%
ETH % 15.22% -1.18%
Coins 26.964 +20
Exchanges 885
Last update 1 minute ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CAD Capitalization CAD
May-03 2024 CA$0.413241 CA$0.393424 CA$0.413713 CA$0.405249 CA$34,042,584 CA$190,551,791
May-02 2024 CA$0.413765 CA$0.399784 CA$0.417123 CA$0.417123 CA$118,539,299 CA$190,766,262
May-01 2024 CA$0.422958 CA$0.359281 CA$0.422958 CA$0.407645 CA$103,791,521 CA$194,975,125
Apr-30 2024 CA$0.405972 CA$0.366709 CA$0.412193 CA$0.385474 CA$131,572,436 CA$187,116,436
Apr-29 2024 CA$0.386494 CA$0.370081 CA$0.388901 CA$0.383844 CA$16,496,874 CA$178,112,969
Apr-28 2024 CA$0.383417 CA$0.383417 CA$0.397827 CA$0.395847 CA$6,969,477 CA$176,669,426
Apr-27 2024 CA$0.397108 CA$0.390959 CA$0.40497 CA$0.40497 CA$8,411,940 CA$182,952,135
Apr-26 2024 CA$0.404374 CA$0.404374 CA$0.427124 CA$0.427124 CA$15,467,274 CA$186,273,369
Apr-25 2024 CA$0.421171 CA$0.39693 CA$0.43929 CA$0.418735 CA$40,703,062 CA$193,984,275
Apr-24 2024 CA$0.413484 CA$0.413462 CA$0.478542 CA$0.451681 CA$188,489,202 CA$190,415,757
Apr-23 2024 CA$0.468439 CA$0.379919 CA$0.468439 CA$0.389828 CA$59,675,072 CA$215,691,921
Apr-22 2024 CA$0.390647 CA$0.373208 CA$0.390647 CA$0.375404 CA$6,743,085 CA$179,845,390
Apr-21 2024 CA$0.374342 CA$0.369504 CA$0.400238 CA$0.396792 CA$8,573,818 CA$172,311,334
Apr-20 2024 CA$0.399642 CA$0.351052 CA$0.400318 CA$0.353046 CA$24,574,247 CA$183,925,887
Apr-19 2024 CA$0.352188 CA$0.331697 CA$0.360521 CA$0.348088 CA$16,833,263 CA$162,058,345

Historical and market price analysis of Steem (STEEM), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Canadian Dollar, analyzing 2938 days, from day 04-18-2016.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.36715 CAD.