Market Cap Rp39,213.51T 4.89%
Volume 24h Rp2,321.32T 2.24%
BTC % 50.6% 1.22%
ETH % 15.18% -1.05%
Coins 26.965 +20
Exchanges 885
Last update 3 Minutes ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 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 IDR Capitalization IDR
May-03 2024 Rp4,826.77 Rp4,595.31 Rp4,832.29 Rp4,733.43 Rp397,627,043,147 Rp2,225,698,999,786
May-02 2024 Rp4,832.89 Rp4,669.60 Rp4,872.11 Rp4,872.11 Rp1,384,572,652,571 Rp2,228,204,075,512
May-01 2024 Rp4,940.28 Rp4,196.50 Rp4,940.28 Rp4,761.41 Rp1,212,314,425,643 Rp2,277,364,788,668
Apr-30 2024 Rp4,741.86 Rp4,283.26 Rp4,814.54 Rp4,502.45 Rp1,536,803,397,852 Rp2,185,573,073,544
Apr-29 2024 Rp4,514.36 Rp4,322.65 Rp4,542.48 Rp4,483.40 Rp192,688,172,402 Rp2,080,410,022,889
Apr-28 2024 Rp4,478.42 Rp4,478.42 Rp4,646.73 Rp4,623.61 Rp81,405,468,271 Rp2,063,549,029,549
Apr-27 2024 Rp4,638.33 Rp4,566.51 Rp4,730.17 Rp4,730.17 Rp98,253,848,038 Rp2,136,932,853,414
Apr-26 2024 Rp4,723.20 Rp4,723.20 Rp4,988.93 Rp4,988.93 Rp180,662,145,358 Rp2,175,725,810,976
Apr-25 2024 Rp4,919.39 Rp4,636.25 Rp5,131.04 Rp4,890.94 Rp475,423,316,928 Rp2,265,791,382,563
Apr-24 2024 Rp4,829.61 Rp4,829.35 Rp5,589.50 Rp5,275.77 Rp2,201,607,377,027 Rp2,224,110,076,685
Apr-23 2024 Rp5,471.50 Rp4,437.56 Rp5,471.50 Rp4,553.30 Rp697,021,779,852 Rp2,519,342,849,329
Apr-22 2024 Rp4,562.87 Rp4,359.18 Rp4,562.87 Rp4,384.82 Rp78,761,145,434 Rp2,100,645,192,371
Apr-21 2024 Rp4,372.42 Rp4,315.91 Rp4,674.90 Rp4,634.65 Rp100,144,628,950 Rp2,012,645,279,525
Apr-20 2024 Rp4,667.93 Rp4,100.39 Rp4,675.83 Rp4,123.68 Rp287,034,177,647 Rp2,148,306,553,395
Apr-19 2024 Rp4,113.65 Rp3,874.31 Rp4,210.99 Rp4,065.76 Rp196,617,289,383 Rp1,892,887,462,018

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 Indonesian Rupiah, 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 = 15968.7 IDR.