Market Cap NZ$4.11T 6.06%
Volume 24h NZ$227.76B -2.65%
BTC % 50.63% 1.08%
ETH % 15.18% -1.18%
Coins 26.966 +6
Exchanges 885
Last update 10 Seconds ago
Steem STEEM

Steem (STEEM) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 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 NZD Capitalization NZD
May-03 2024 NZ$0.502895 NZ$0.47878 NZ$0.503471 NZ$0.49317 NZ$41,428,292 NZ$231,892,951
May-02 2024 NZ$0.503533 NZ$0.48652 NZ$0.50762 NZ$0.50762 NZ$144,256,990 NZ$232,153,952
May-01 2024 NZ$0.514722 NZ$0.437228 NZ$0.514722 NZ$0.496086 NZ$126,309,609 NZ$237,275,949
Apr-30 2024 NZ$0.494049 NZ$0.446268 NZ$0.501621 NZ$0.469105 NZ$160,117,732 NZ$227,712,278
Apr-29 2024 NZ$0.470346 NZ$0.450372 NZ$0.473276 NZ$0.46712 NZ$20,075,953 NZ$216,755,464
Apr-28 2024 NZ$0.466601 NZ$0.466601 NZ$0.484137 NZ$0.481728 NZ$8,481,540 NZ$214,998,737
Apr-27 2024 NZ$0.483263 NZ$0.47578 NZ$0.49283 NZ$0.49283 NZ$10,236,952 NZ$222,644,511
Apr-26 2024 NZ$0.492105 NZ$0.492105 NZ$0.519791 NZ$0.519791 NZ$18,822,976 NZ$226,686,304
Apr-25 2024 NZ$0.512546 NZ$0.483046 NZ$0.534597 NZ$0.509582 NZ$49,533,794 NZ$236,070,129
Apr-24 2024 NZ$0.503191 NZ$0.503165 NZ$0.582364 NZ$0.549676 NZ$229,382,873 NZ$231,727,403
Apr-23 2024 NZ$0.570069 NZ$0.462344 NZ$0.570069 NZ$0.474403 NZ$72,621,876 NZ$262,487,357
Apr-22 2024 NZ$0.4754 NZ$0.454178 NZ$0.4754 NZ$0.45685 NZ$8,206,031 NZ$218,863,743
Apr-21 2024 NZ$0.455557 NZ$0.44967 NZ$0.487072 NZ$0.482878 NZ$10,433,951 NZ$209,695,136
Apr-20 2024 NZ$0.486346 NZ$0.427215 NZ$0.487169 NZ$0.429642 NZ$29,905,752 NZ$223,829,523
Apr-19 2024 NZ$0.428596 NZ$0.40366 NZ$0.438738 NZ$0.423607 NZ$20,485,323 NZ$197,217,710

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 New Zealand 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 = 1.66376 NZD.