時価総額 $3.31T
-0.76%
ボリューム24h $183.68B
-21.89%
BTC % 54.53%
0%
ETH % 11.22%
-0.17%
硬貨
34.005
+25
取引所
885
最後の更新
2 分 前
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 |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $0.076065 | $0.075058 | $0.07727 | $0.077087 | $5,796,914 | $40,815,003 |
| Jan-08 2026 | $0.078176 | $0.073955 | $0.079164 | $0.073955 | $17,881,734 | $41,940,868 |
| Jan-07 2026 | $0.07384 | $0.073269 | $0.076499 | $0.074236 | $8,597,463 | $39,608,635 |
| Jan-06 2026 | $0.074542 | $0.072602 | $0.074572 | $0.073135 | $6,511,231 | $39,981,039 |
| Jan-05 2026 | $0.073168 | $0.070055 | $0.073168 | $0.070765 | $6,726,187 | $39,237,743 |
| Jan-04 2026 | $0.07065 | $0.069436 | $0.071013 | $0.069623 | $4,994,576 | $37,878,528 |
| Jan-03 2026 | $0.069398 | $0.067119 | $0.069398 | $0.068079 | $5,288,949 | $37,202,623 |
| Jan-02 2026 | $0.067818 | $0.065894 | $0.067818 | $0.06642 | $5,670,052 | $36,352,273 |
| Jan-01 2026 | $0.066307 | $0.065095 | $0.066499 | $0.065401 | $5,297,063 | $35,537,057 |
| Dec-31 2025 | $0.065421 | $0.065275 | $0.068695 | $0.068695 | $6,988,357 | $35,058,683 |
| Dec-30 2025 | $0.068769 | $0.068524 | $0.071326 | $0.071326 | $8,283,492 | $36,848,566 |
| Dec-29 2025 | $0.072038 | $0.068226 | $0.072038 | $0.069664 | $10,554,907 | $38,595,136 |
| Dec-28 2025 | $0.069652 | $0.069477 | $0.072489 | $0.069477 | $18,153,293 | $37,312,200 |
| Dec-27 2025 | $0.069165 | $0.063326 | $0.069165 | $0.064234 | $7,262,466 | $37,047,090 |
| Dec-26 2025 | $0.06436 | $0.063706 | $0.065808 | $0.064788 | $6,064,649 | $34,468,953 |