Market Cap ¥393.97T 3.66%
Volume 24h ¥15.01T -15.23%
BTC % 49.36% -2.79%
ETH % 14.75% -2.44%
Coins 26.968 +2
Exchanges 885
Last update 20 Seconds ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro 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 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 JPY Capitalization JPY
May-04 2024 ¥46.00 ¥45.52 ¥46.81 ¥46.52 ¥2,142,636,783 ¥21,217,614,175
May-03 2024 ¥46.37 ¥44.14 ¥46.42 ¥45.47 ¥3,820,111,796 ¥21,382,899,251
May-02 2024 ¥46.43 ¥44.86 ¥46.80 ¥46.80 ¥13,301,968,298 ¥21,406,966,199
May-01 2024 ¥47.46 ¥40.31 ¥47.46 ¥45.74 ¥11,647,036,381 ¥21,879,266,621
Apr-30 2024 ¥45.55 ¥41.15 ¥46.25 ¥43.25 ¥14,764,490,719 ¥20,997,398,499
Apr-29 2024 ¥43.37 ¥41.52 ¥43.64 ¥43.07 ¥1,851,207,993 ¥19,987,068,298
Apr-28 2024 ¥43.02 ¥43.02 ¥44.64 ¥44.42 ¥782,084,607 ¥19,825,080,122
Apr-27 2024 ¥44.56 ¥43.87 ¥45.44 ¥45.44 ¥943,951,601 ¥20,530,098,596
Apr-26 2024 ¥45.37 ¥45.37 ¥47.93 ¥47.93 ¥1,735,670,660 ¥20,902,793,153
Apr-25 2024 ¥47.26 ¥44.54 ¥49.29 ¥46.98 ¥4,567,521,883 ¥21,768,077,742
Apr-24 2024 ¥46.39 ¥46.39 ¥53.69 ¥50.68 ¥21,151,444,440 ¥21,367,634,032
Apr-23 2024 ¥52.56 ¥42.63 ¥52.56 ¥43.74 ¥6,696,478,947 ¥24,204,016,056
Apr-22 2024 ¥43.83 ¥41.87 ¥43.83 ¥42.12 ¥756,679,874 ¥20,181,473,108
Apr-21 2024 ¥42.00 ¥41.46 ¥44.91 ¥44.52 ¥962,116,850 ¥19,336,033,868
Apr-20 2024 ¥44.84 ¥39.39 ¥44.92 ¥39.61 ¥2,757,615,878 ¥20,639,368,844

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 Yen, analyzing 2939 days, from day 04-19-2016.

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 = 153.41567 JPY.