Cap Mercado $2.44T
-1.65%
Volumen 24h $131.32B
-8.43%
BTC % 55.47%
0.46%
ETH % 12.09%
0.33%
Monedas
29.382
+3
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Steem (STEEM), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.158751 | $0.158751 | $0.163449 | $0.162778 | $11,974,381 | $75,456,662 |
| Nov-01 2024 | $0.162044 | $0.160513 | $0.166256 | $0.163357 | $18,417,857 | $77,008,841 |
| Oct-31 2024 | $0.163618 | $0.163217 | $0.173921 | $0.173921 | $15,952,583 | $77,743,618 |
| Oct-30 2024 | $0.174699 | $0.173087 | $0.17535 | $0.175264 | $18,072,393 | $82,995,264 |
| Oct-29 2024 | $0.174497 | $0.168726 | $0.175346 | $0.168726 | $19,712,179 | $82,885,124 |
| Oct-28 2024 | $0.169028 | $0.162601 | $0.169028 | $0.16615 | $15,657,281 | $80,274,266 |
| Oct-27 2024 | $0.166073 | $0.160289 | $0.166818 | $0.161099 | $9,924,459 | $78,857,472 |
| Oct-26 2024 | $0.160872 | $0.15839 | $0.164398 | $0.160535 | $19,932,142 | $76,375,026 |
| Oct-25 2024 | $0.165788 | $0.165788 | $0.175081 | $0.175081 | $18,273,726 | $78,695,597 |
| Oct-24 2024 | $0.17466 | $0.170884 | $0.175565 | $0.174293 | $17,017,793 | $82,893,306 |
| Oct-23 2024 | $0.173468 | $0.170014 | $0.180912 | $0.180912 | $16,474,288 | $82,313,737 |
| Oct-22 2024 | $0.1811 | $0.178104 | $0.182911 | $0.18242 | $17,251,539 | $85,920,843 |
| Oct-21 2024 | $0.182706 | $0.181485 | $0.188497 | $0.188497 | $20,011,479 | $86,668,456 |
| Oct-20 2024 | $0.188457 | $0.180679 | $0.188457 | $0.182895 | $8,828,100 | $89,381,685 |
| Oct-19 2024 | $0.183322 | $0.181115 | $0.1836 | $0.181115 | $10,260,516 | $86,931,765 |