時価総額 $2.51T
-0.15%
ボリューム24h $97.92B
BTC % 54.2%
0.2%
ETH % 9.49%
0.42%
硬貨
34.243
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.048978 | $0.04897 | $0.050427 | $0.050427 | $4,969,785 | $26,459,043 |
| Feb-20 2026 | $0.050483 | $0.049561 | $0.050943 | $0.050943 | $9,710,475 | $27,265,266 |
| Feb-19 2026 | $0.050819 | $0.05007 | $0.055916 | $0.055916 | $12,808,325 | $27,443,578 |
| Feb-18 2026 | $0.055199 | $0.053145 | $0.067323 | $0.053145 | $100,017,824 | $29,804,614 |
| Feb-17 2026 | $0.051784 | $0.051255 | $0.052616 | $0.052616 | $5,276,378 | $27,956,521 |
| Feb-16 2026 | $0.052711 | $0.051867 | $0.052837 | $0.052494 | $6,816,005 | $28,453,106 |
| Feb-15 2026 | $0.052094 | $0.05178 | $0.054994 | $0.054516 | $6,830,383 | $28,112,625 |
| Feb-14 2026 | $0.054412 | $0.053217 | $0.054412 | $0.053217 | $6,027,445 | $29,357,919 |
| Feb-13 2026 | $0.053298 | $0.050964 | $0.053492 | $0.051605 | $5,902,646 | $28,752,805 |
| Feb-12 2026 | $0.051454 | $0.050639 | $0.052727 | $0.050993 | $6,508,631 | $27,753,413 |
| Feb-11 2026 | $0.050879 | $0.048613 | $0.051403 | $0.050339 | $6,971,662 | $27,439,566 |
| Feb-10 2026 | $0.050154 | $0.050154 | $0.052357 | $0.052342 | $6,440,736 | $27,037,822 |
| Feb-09 2026 | $0.052974 | $0.049934 | $0.053058 | $0.051523 | $7,628,209 | $28,551,990 |
| Feb-08 2026 | $0.0522 | $0.051412 | $0.053919 | $0.052795 | $6,823,687 | $28,131,319 |
| Feb-07 2026 | $0.052729 | $0.051375 | $0.053004 | $0.052085 | $14,178,656 | $28,413,732 |