Cap Mercado $3.20T
3.15%
Volume 24h $237.20B
0.02%
BTC % 54.79%
0.52%
ETH % 10.7%
-0.18%
Moedas
33.691
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Steam22 (STM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-22 2025 | $0.086606 | $0.084772 | $0.086606 | $0.085663 | - | - |
| Nov-21 2025 | $0.085663 | $0.083331 | $0.090864 | $0.087671 | - | - |
| Nov-20 2025 | $0.087671 | $0.08637 | $0.095675 | $0.093047 | $8,370 | - |
| Nov-19 2025 | $0.093047 | $0.088634 | $0.094958 | $0.092467 | $64,842 | - |
| Nov-18 2025 | $0.092467 | $0.086712 | $0.095545 | $0.090137 | - | - |
| Nov-17 2025 | $0.090137 | $0.086424 | $0.102718 | $0.09937 | - | - |
| Nov-16 2025 | $0.09937 | $0.09937 | $0.104127 | $0.102692 | - | - |
| Nov-15 2025 | $0.102692 | $0.102022 | $0.103264 | $0.102467 | $5,583 | - |
| Nov-14 2025 | $0.104332 | $0.102721 | $0.107552 | $0.107552 | $31,868 | - |
| Nov-13 2025 | $0.103645 | $0.103614 | $0.115528 | $0.112221 | $35,121 | - |
| Nov-12 2025 | $0.112221 | $0.111422 | $0.115581 | $0.113988 | $10,446 | - |
| Nov-11 2025 | $0.113988 | $0.113988 | $0.11601 | $0.114936 | - | - |
| Nov-10 2025 | $0.11358 | $0.11358 | $0.121674 | $0.118572 | - | - |
| Nov-09 2025 | $0.116952 | $0.112976 | $0.116952 | $0.113462 | - | - |
| Nov-08 2025 | $0.113462 | $0.112478 | $0.115368 | $0.115047 | - | - |