Cap Mercado $2.78T
-0.27%
Volumen 24h $194.94B
-36.18%
BTC % 55.79%
0.1%
ETH % 10.04%
0.19%
Monedas
34.531
Exchanges
885
Ultima actualización
40 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.058458 | $0.058134 | $0.058731 | $0.058242 | $3,989,736 | $31,903,949 |
| Apr-23 2026 | $0.058091 | $0.057443 | $0.058247 | $0.058247 | $3,865,434 | $31,699,856 |
| Apr-22 2026 | $0.058552 | $0.058458 | $0.059471 | $0.058458 | $3,880,323 | $31,946,198 |
| Apr-21 2026 | $0.058237 | $0.05809 | $0.058885 | $0.058832 | $3,749,341 | $31,766,281 |
| Apr-20 2026 | $0.058839 | $0.057358 | $0.059187 | $0.057358 | $4,043,772 | $32,084,999 |
| Apr-19 2026 | $0.057285 | $0.057285 | $0.058997 | $0.058997 | $5,173,328 | $31,234,335 |
| Apr-18 2026 | $0.059473 | $0.058584 | $0.060137 | $0.060078 | $4,486,048 | $32,422,640 |
| Apr-17 2026 | $0.060185 | $0.058697 | $0.060185 | $0.059323 | $4,429,591 | $32,806,806 |
| Apr-16 2026 | $0.059536 | $0.057672 | $0.059808 | $0.057672 | $4,745,678 | $32,448,114 |
| Apr-15 2026 | $0.057733 | $0.057005 | $0.057867 | $0.057583 | $4,728,648 | $31,460,877 |
| Apr-14 2026 | $0.057241 | $0.057001 | $0.058692 | $0.058692 | $4,405,888 | $31,188,272 |
| Apr-13 2026 | $0.058736 | $0.05684 | $0.058736 | $0.057246 | $5,038,572 | $31,998,478 |
| Apr-12 2026 | $0.057327 | $0.056876 | $0.058214 | $0.057765 | $4,571,398 | $31,225,211 |
| Apr-11 2026 | $0.057858 | $0.057574 | $0.058344 | $0.058344 | $4,244,761 | $31,510,443 |
| Apr-10 2026 | $0.058577 | $0.057925 | $0.058722 | $0.058722 | $4,317,035 | $31,889,688 |