時価総額 $4.01T 0.99%
ボリューム24h $292.42B -16.66%
BTC % 55.18% -0.48%
ETH % 11.85% 1.01%
硬貨 33.516 +8
取引所 885
最後の更新 2 分 前
Steem STEEM

Steem (STEEM) 履歴価格、日付別ボリュームデータ
米ドル - USD

日付 価格 価格 低い 価格 高い 価格 開いた ボリューム24h USD 大文字 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

Steem(STEEM)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、3476日間分析、18-04-2016日から。