Market Cap CHF2.24T 2.67%
Volume 24h CHF110.16B -19.24%
BTC % 50.61% 0.49%
ETH % 15.17% -0.92%
Coins 26.966 +3
Exchanges 885
Last update 1 minute ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
Swiss Franc - CHF

CHF CHF $ 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 CAD CA$ - Canadian Dollar 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 THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CHF Capitalization CHF
May-03 2024 CHF0.273522 CHF0.260406 CHF0.273835 CHF0.268232 CHF22,532,622 CHF126,125,313
May-02 2024 CHF0.273869 CHF0.264615 CHF0.276091 CHF0.276091 CHF78,460,591 CHF126,267,270
May-01 2024 CHF0.279954 CHF0.237806 CHF0.279954 CHF0.269818 CHF68,699,108 CHF129,053,096
Apr-30 2024 CHF0.26871 CHF0.242723 CHF0.272829 CHF0.255143 CHF87,087,162 CHF123,851,468
Apr-29 2024 CHF0.255819 CHF0.244955 CHF0.257412 CHF0.254064 CHF10,919,202 CHF117,892,116
Apr-28 2024 CHF0.253782 CHF0.253782 CHF0.263319 CHF0.262009 CHF4,613,063 CHF116,936,642
Apr-27 2024 CHF0.262844 CHF0.258774 CHF0.268048 CHF0.268048 CHF5,567,823 CHF121,095,137
Apr-26 2024 CHF0.267653 CHF0.267653 CHF0.282711 CHF0.282711 CHF10,237,714 CHF123,293,446
Apr-25 2024 CHF0.278771 CHF0.262726 CHF0.290764 CHF0.277158 CHF26,941,161 CHF128,397,257
Apr-24 2024 CHF0.273683 CHF0.273668 CHF0.316744 CHF0.298966 CHF124,760,095 CHF126,035,272
Apr-23 2024 CHF0.310057 CHF0.251466 CHF0.310057 CHF0.258025 CHF39,498,643 CHF142,765,444
Apr-22 2024 CHF0.258567 CHF0.247025 CHF0.258567 CHF0.248478 CHF4,463,215 CHF119,038,797
Apr-21 2024 CHF0.247775 CHF0.244573 CHF0.264916 CHF0.262635 CHF5,674,969 CHF114,052,042
Apr-20 2024 CHF0.264521 CHF0.232359 CHF0.264969 CHF0.233679 CHF16,265,576 CHF121,739,658
Apr-19 2024 CHF0.233111 CHF0.219548 CHF0.238627 CHF0.230397 CHF11,141,856 CHF107,265,638

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 Swiss Franc, 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 = 0.90491 CHF.