Cap Mercado $4.00T
0.85%
Volumen 24h $293.59B
-14.91%
BTC % 55.17%
-0.16%
ETH % 11.86%
0.25%
Monedas
33.516
+10
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.089337 | $0.08907 | $0.092107 | $0.090206 | $20,514,034 | $47,346,442 |
| Oct-22 2025 | $0.089201 | $0.088615 | $0.092238 | $0.092238 | $20,411,385 | $47,266,921 |
| Oct-21 2025 | $0.092754 | $0.090534 | $0.096778 | $0.093745 | $15,408,316 | $49,141,503 |
| Oct-20 2025 | $0.093951 | $0.09246 | $0.095729 | $0.093562 | $11,853,451 | $49,767,100 |
| Oct-19 2025 | $0.094518 | $0.090635 | $0.094725 | $0.091855 | $11,602,195 | $50,059,689 |
| Oct-18 2025 | $0.092145 | $0.09097 | $0.093181 | $0.091828 | $13,326,756 | $48,794,909 |
| Oct-17 2025 | $0.09194 | $0.088252 | $0.094803 | $0.093939 | $20,831,790 | $48,678,716 |
| Oct-16 2025 | $0.093435 | $0.093174 | $0.099475 | $0.097357 | $26,111,376 | $49,462,318 |
| Oct-15 2025 | $0.097222 | $0.096484 | $0.102466 | $0.100343 | $26,148,917 | $51,457,849 |
| Oct-14 2025 | $0.10097 | $0.096874 | $0.104197 | $0.104197 | $28,161,422 | $53,433,383 |
| Oct-13 2025 | $0.104525 | $0.097761 | $0.104959 | $0.098496 | $20,046,402 | $55,302,190 |
| Oct-12 2025 | $0.099039 | $0.089974 | $0.100263 | $0.091137 | $15,182,355 | $52,391,094 |
| Oct-11 2025 | $0.091316 | $0.088689 | $0.094091 | $0.090061 | $40,976,246 | $48,297,488 |
| Oct-10 2025 | $0.090412 | $0.090412 | $0.119316 | $0.118893 | $35,076,582 | $47,811,780 |
| Oct-09 2025 | $0.1191 | $0.117912 | $0.121541 | $0.121541 | $15,443,671 | $62,971,476 |