Market Cap CL$2,330.16T 4.01%
Volume 24h CL$119.00T -8.04%
BTC % 50.63% 0.55%
ETH % 15.16% -1.18%
Coins 26.966 +6
Exchanges 885
Last update 3 Minutes ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
Chilean Peso - CLP

CL$ CLP $ 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 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 CLP Capitalization CLP
May-03 2024 CL$284.81 CL$271.16 CL$285.14 CL$279.31 CL$23,463,257,747 CL$131,334,501,010
May-02 2024 CL$285.18 CL$275.54 CL$287.49 CL$287.49 CL$81,701,145,777 CL$131,482,321,030
May-01 2024 CL$291.51 CL$247.62 CL$291.51 CL$280.96 CL$71,536,497,152 CL$134,383,206,429
Apr-30 2024 CL$279.80 CL$252.74 CL$284.09 CL$265.68 CL$90,684,008,676 CL$128,966,742,162
Apr-29 2024 CL$266.38 CL$255.07 CL$268.04 CL$264.55 CL$11,370,183,019 CL$122,761,259,397
Apr-28 2024 CL$264.26 CL$264.26 CL$274.19 CL$272.83 CL$4,803,590,493 CL$121,766,322,460
Apr-27 2024 CL$273.70 CL$269.46 CL$279.11 CL$279.11 CL$5,797,783,126 CL$126,096,570,121
Apr-26 2024 CL$278.70 CL$278.70 CL$294.38 CL$294.38 CL$10,660,548,760 CL$128,385,672,882
Apr-25 2024 CL$290.28 CL$273.57 CL$302.77 CL$288.60 CL$28,053,876,155 CL$133,700,280,519
Apr-24 2024 CL$284.98 CL$284.97 CL$329.82 CL$311.31 CL$129,912,897,615 CL$131,240,741,511
Apr-23 2024 CL$322.86 CL$261.85 CL$322.86 CL$268.68 CL$41,130,003,500 CL$148,661,897,239
Apr-22 2024 CL$269.24 CL$257.22 CL$269.24 CL$258.74 CL$4,647,553,751 CL$123,955,300,409
Apr-21 2024 CL$258.00 CL$254.67 CL$275.85 CL$273.48 CL$5,909,354,712 CL$118,762,583,585
Apr-20 2024 CL$275.44 CL$241.95 CL$275.91 CL$243.33 CL$16,937,371,360 CL$126,767,711,732
Apr-19 2024 CL$242.73 CL$228.61 CL$248.48 CL$239.91 CL$11,602,033,156 CL$111,695,889,838

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 Chilean Peso, 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 = 942.28431 CLP.