시가총액 $2.16T
-2.38%
볼륨 24시간 $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
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 3,700 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.04759 | $0.04606 | $0.04907 | $0.04905 | $693,103 | $26,131,992 |
| Jun-03 2026 | $0.04914 | $0.0477 | $0.04965 | $0.04903 | $1,741,588 | $26,980,419 |
| Jun-02 2026 | $0.04793 | $0.04752 | $0.05442 | $0.05192 | $2,781,904 | $26,313,496 |
| Jun-01 2026 | $0.052 | $0.05101 | $0.05315 | $0.05315 | $1,119,812 | $28,544,635 |
| May-31 2026 | $0.05297 | $0.05053 | $0.05932 | $0.05056 | $11,752,841 | $29,067,016 |
| May-30 2026 | $0.05038 | $0.05038 | $0.05108 | $0.05063 | $599,615 | $27,642,945 |
| May-29 2026 | $0.0505 | $0.04973 | $0.05146 | $0.05113 | $1,348,423 | $27,705,642 |
| May-28 2026 | $0.05113 | $0.05037 | $0.05228 | $0.05219 | $1,698,778 | $28,048,187 |
| May-27 2026 | $0.05219 | $0.05136 | $0.05276 | $0.05245 | $1,191,077 | $28,626,683 |
| May-26 2026 | $0.05251 | $0.05227 | $0.05422 | $0.05422 | $717,136 | $28,799,687 |
| May-25 2026 | $0.0544 | $0.05316 | $0.05548 | $0.05316 | $1,427,175 | $29,826,692 |
| May-24 2026 | $0.05317 | $0.05251 | $0.05745 | $0.05611 | $1,474,189 | $29,150,355 |
| May-23 2026 | $0.05494 | $0.0519 | $0.06195 | $0.0519 | $11,079,885 | $30,118,384 |
| May-22 2026 | $0.052341 | $0.052341 | $0.054013 | $0.054013 | $3,866,004 | $28,690,734 |
| May-21 2026 | $0.054026 | $0.05338 | $0.054097 | $0.054006 | $4,117,545 | $29,611,318 |