Cap Mercado $4.49T 1.47%
Volumen 24h $423.54B 7.55%
BTC % 54.42% 0.55%
ETH % 12.11% -1.15%
Monedas 33.322 +14
Exchanges 885
Ultima actualización 1 minuto atrás
Steem STEEM

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-03 2025 $0.126287 $0.124074 $0.127085 $0.124473 $16,987,841 $66,701,808
Oct-02 2025 $0.124233 $0.123731 $0.125876 $0.125213 $18,571,197 $65,606,010
Oct-01 2025 $0.124061 $0.116978 $0.124203 $0.11732 $16,281,288 $65,505,219
Sep-30 2025 $0.117121 $0.115628 $0.118154 $0.117962 $15,335,230 $61,829,880
Sep-29 2025 $0.117944 $0.116721 $0.118952 $0.118275 $17,607,733 $62,253,539
Sep-28 2025 $0.118403 $0.114842 $0.118403 $0.117393 $14,139,482 $62,485,994
Sep-27 2025 $0.117914 $0.116954 $0.118293 $0.118215 $3,467,817 $62,217,666
Sep-26 2025 $0.117985 $0.115088 $0.118148 $0.115486 $8,757,046 $62,245,622
Sep-25 2025 $0.115833 $0.114583 $0.123049 $0.123049 $11,339,222 $61,099,554
Sep-24 2025 $0.122865 $0.120581 $0.124772 $0.122225 $6,529,667 $64,798,465
Sep-23 2025 $0.122631 $0.120262 $0.122916 $0.12172 $6,465,369 $64,664,831
Sep-22 2025 $0.121478 $0.120453 $0.129961 $0.129961 $15,599,435 $64,045,825
Sep-21 2025 $0.129899 $0.129879 $0.132654 $0.132654 $5,528,765 $68,473,973
Sep-20 2025 $0.133073 $0.131287 $0.133294 $0.131736 $3,379,849 $70,136,346
Sep-19 2025 $0.132051 $0.131798 $0.137183 $0.136871 $6,445,147 $69,585,981

Análisis de precios históricos y de mercado de Steem (STEEM), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 3456 días, desde el día 18-04-2016.