時価総額 $3.19T
-2.37%
ボリューム24h $226.56B
17.89%
BTC % 55.25%
3.52%
ETH % 11.15%
2.96%
硬貨
33.840
+10
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $0.062371 | $0.062363 | $0.066676 | $0.065935 | $9,634,995 | $33,357,245 |
| Dec-16 2025 | $0.06606 | $0.065134 | $0.066421 | $0.065882 | $7,516,913 | $35,324,425 |
| Dec-15 2025 | $0.065906 | $0.064571 | $0.069468 | $0.068575 | $8,066,110 | $35,236,616 |
| Dec-14 2025 | $0.068671 | $0.068671 | $0.07089 | $0.070693 | $6,301,788 | $36,709,189 |
| Dec-13 2025 | $0.070695 | $0.069937 | $0.071095 | $0.069939 | $5,745,326 | $37,785,035 |
| Dec-12 2025 | $0.069848 | $0.068739 | $0.071294 | $0.071175 | $8,406,691 | $37,326,674 |
| Dec-11 2025 | $0.071232 | $0.069958 | $0.072998 | $0.072998 | $8,850,873 | $38,057,958 |
| Dec-10 2025 | $0.073222 | $0.072361 | $0.074522 | $0.074522 | $9,167,889 | $39,114,840 |
| Dec-09 2025 | $0.074436 | $0.071892 | $0.07587 | $0.072519 | $9,811,119 | $39,756,596 |
| Dec-08 2025 | $0.072402 | $0.072087 | $0.074518 | $0.072195 | $10,703,099 | $38,664,562 |
| Dec-07 2025 | $0.072197 | $0.072197 | $0.075357 | $0.075125 | $8,160,813 | $38,549,156 |
| Dec-06 2025 | $0.074744 | $0.07354 | $0.074916 | $0.073956 | $8,792,155 | $39,902,366 |
| Dec-05 2025 | $0.073813 | $0.073097 | $0.078282 | $0.075561 | $15,121,311 | $39,399,434 |
| Dec-04 2025 | $0.075508 | $0.075302 | $0.077347 | $0.077189 | $7,672,919 | $40,297,571 |
| Dec-03 2025 | $0.077662 | $0.075617 | $0.077662 | $0.07591 | $10,145,046 | $41,440,808 |