시가총액 $2.79T
-1.15%
볼륨 24시간 $278.49B
-24.3%
BTC % 55.21%
0.18%
ETH % 9.83%
-3.66%
코인
34.180
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.055512 | $0.054392 | $0.061358 | $0.059957 | $15,971,288 | $29,887,379 |
| Jan-30 2026 | $0.059995 | $0.05816 | $0.060106 | $0.059693 | $10,523,250 | $32,296,390 |
| Jan-29 2026 | $0.059436 | $0.058773 | $0.064311 | $0.064311 | $8,895,626 | $31,990,091 |
| Jan-28 2026 | $0.064601 | $0.063923 | $0.065676 | $0.065676 | $5,645,765 | $34,764,720 |
| Jan-27 2026 | $0.066007 | $0.06458 | $0.068891 | $0.066867 | $13,703,898 | $35,516,076 |
| Jan-26 2026 | $0.065503 | $0.063736 | $0.06572 | $0.063736 | $6,437,187 | $35,238,043 |
| Jan-25 2026 | $0.063382 | $0.063065 | $0.066356 | $0.065851 | $9,363,401 | $34,091,356 |
| Jan-24 2026 | $0.065374 | $0.065248 | $0.066492 | $0.065541 | $4,278,641 | $35,157,745 |
| Jan-23 2026 | $0.06561 | $0.064611 | $0.06648 | $0.064611 | $6,415,704 | $35,278,642 |
| Jan-22 2026 | $0.064461 | $0.064136 | $0.066304 | $0.065527 | $5,670,426 | $34,655,972 |
| Jan-21 2026 | $0.065828 | $0.063663 | $0.066323 | $0.063663 | $6,305,267 | $35,385,424 |
| Jan-20 2026 | $0.063515 | $0.063515 | $0.067109 | $0.067109 | $8,097,621 | $34,137,388 |
| Jan-19 2026 | $0.066865 | $0.065924 | $0.067775 | $0.066056 | $9,472,449 | $35,932,441 |
| Jan-18 2026 | $0.070419 | $0.07025 | $0.071288 | $0.071288 | $6,605,493 | $37,836,576 |
| Jan-17 2026 | $0.071394 | $0.070783 | $0.071865 | $0.071708 | $6,267,773 | $38,355,116 |