시가총액 $4.17T
1.87%
볼륨 24시간 $375.65B
0.63%
BTC % 54.63%
-1.04%
ETH % 12.6%
2.61%
코인
32.826
+12
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.127015 | $0.125995 | $0.132889 | $0.132422 | $25,865,056 | $66,573,234 |
| Aug-18 2025 | $0.133058 | $0.129062 | $0.134929 | $0.134929 | $11,791,096 | $69,729,047 |
| Aug-17 2025 | $0.135778 | $0.135174 | $0.137973 | $0.137225 | $6,609,113 | $71,138,497 |
| Aug-16 2025 | $0.137438 | $0.132982 | $0.13854 | $0.132982 | $9,524,356 | $71,995,508 |
| Aug-15 2025 | $0.132872 | $0.128713 | $0.133018 | $0.130303 | $13,420,786 | $69,592,137 |
| Aug-14 2025 | $0.129412 | $0.127995 | $0.140277 | $0.13982 | $24,533,497 | $67,768,910 |
| Aug-13 2025 | $0.139601 | $0.137465 | $0.140458 | $0.138258 | $13,050,362 | $73,090,046 |
| Aug-12 2025 | $0.137851 | $0.130484 | $0.138336 | $0.132497 | $14,348,072 | $72,158,247 |
| Aug-11 2025 | $0.133006 | $0.132931 | $0.139937 | $0.138042 | $8,154,678 | $69,605,390 |
| Aug-10 2025 | $0.13784 | $0.136599 | $0.140478 | $0.140318 | $5,912,633 | $72,123,198 |
| Aug-09 2025 | $0.140014 | $0.137392 | $0.141312 | $0.13742 | $5,361,116 | $73,248,922 |
| Aug-08 2025 | $0.13744 | $0.134641 | $0.138121 | $0.134951 | $5,798,413 | $71,890,337 |
| Aug-07 2025 | $0.134201 | $0.127794 | $0.134201 | $0.129436 | $7,140,628 | $70,184,989 |
| Aug-06 2025 | $0.12961 | $0.126727 | $0.130565 | $0.129139 | $6,016,218 | $67,769,329 |
| Aug-05 2025 | $0.128455 | $0.128455 | $0.135324 | $0.135108 | $12,695,813 | $67,148,616 |