시가총액 $4.03T
3.11%
볼륨 24시간 $434.43B
47.35%
BTC % 60%
-0.06%
ETH % 9.19%
0.65%
코인
32.411
+13
거래소
885
마지막 업데이트
5 초 전에
Steem (STEEM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.144573 | $0.139485 | $0.147315 | $0.140306 | $8,785,447 | $74,962,899 |
| Jul-12 2025 | $0.140994 | $0.139636 | $0.148131 | $0.140996 | $22,072,211 | $73,090,503 |
| Jul-11 2025 | $0.141337 | $0.138128 | $0.143982 | $0.138159 | $13,042,102 | $73,255,401 |
| Jul-10 2025 | $0.138683 | $0.133418 | $0.138683 | $0.134402 | $9,126,059 | $71,864,244 |
| Jul-09 2025 | $0.134455 | $0.130833 | $0.134622 | $0.130833 | $8,441,291 | $69,646,253 |
| Jul-08 2025 | $0.131669 | $0.129438 | $0.132765 | $0.130824 | $25,710,406 | $68,192,223 |
| Jul-07 2025 | $0.128316 | $0.127638 | $0.130059 | $0.128259 | $12,282,622 | $66,443,842 |
| Jul-06 2025 | $0.128476 | $0.126263 | $0.129366 | $0.127019 | $5,364,515 | $66,513,929 |
| Jul-05 2025 | $0.127364 | $0.125804 | $0.128763 | $0.127529 | $5,674,551 | $65,926,528 |
| Jul-04 2025 | $0.127366 | $0.126601 | $0.131343 | $0.131343 | $10,104,223 | $65,916,902 |
| Jul-03 2025 | $0.131733 | $0.130556 | $0.133554 | $0.133046 | $10,456,252 | $68,165,877 |
| Jul-02 2025 | $0.132081 | $0.122078 | $0.132682 | $0.122159 | $10,372,403 | $68,335,253 |
| Jul-01 2025 | $0.121253 | $0.121253 | $0.12889 | $0.12889 | $8,098,833 | $62,722,240 |
| Jun-30 2025 | $0.12973 | $0.1283 | $0.130986 | $0.130986 | $8,295,364 | $67,096,084 |
| Jun-29 2025 | $0.131569 | $0.124713 | $0.131569 | $0.125895 | $9,601,165 | $68,036,367 |