시가총액 $2.25T
-0.23%
볼륨 24시간 $69.61B
-3.32%
BTC % 58.9013%
0.02%
ETH % 10.3615%
0.12%
코인
34.665
거래소
204
실시간
Steem (STEEM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Steem (STEEM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,747 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.04042 | $0.03965 | $0.04045 | $0.03972 | $430,612 | $22,362,903 |
| Jul-20 2026 | $0.03972 | $0.03865 | $0.03989 | $0.03927 | $456,451 | $21,972,356 |
| Jul-19 2026 | $0.03916 | $0.03914 | $0.04023 | $0.03997 | $180,146 | $21,656,154 |
| Jul-18 2026 | $0.03995 | $0.03945 | $0.04015 | $0.04009 | $250,968 | $22,093,037 |
| Jul-17 2026 | $0.04009 | $0.03946 | $0.04028 | $0.0399 | $632,625 | $22,167,164 |
| Jul-16 2026 | $0.03984 | $0.03984 | $0.04061 | $0.04045 | $328,979 | $22,025,667 |
| Jul-15 2026 | $0.04055 | $0.04006 | $0.04088 | $0.04028 | $353,871 | $22,414,869 |
| Jul-14 2026 | $0.04027 | $0.03915 | $0.04031 | $0.03957 | $455,926 | $22,256,773 |
| Jul-13 2026 | $0.03945 | $0.03927 | $0.04092 | $0.04068 | $300,085 | $21,800,282 |
| Jul-12 2026 | $0.04066 | $0.04046 | $0.04445 | $0.0417 | $3,421,486 | $22,455,282 |
| Jul-11 2026 | $0.04179 | $0.04065 | $0.04301 | $0.04083 | $1,186,761 | $23,079,346 |
| Jul-10 2026 | $0.04082 | $0.04018 | $0.04099 | $0.04022 | $594,918 | $22,543,645 |
| Jul-09 2026 | $0.04029 | $0.03991 | $0.0407 | $0.03999 | $398,198 | $22,250,942 |
| Jul-08 2026 | $0.03994 | $0.03917 | $0.04048 | $0.04044 | $382,431 | $22,054,351 |
| Jul-07 2026 | $0.04035 | $0.04033 | $0.04216 | $0.04199 | $539,867 | $22,277,418 |