Cap Mercado $2.25T
1.78%
Volume 24h $135.70B
17.11%
BTC % 52.18%
-0.13%
ETH % 13.9%
-1%
Moedas
28.522
+15
Trocas
885
Última atualização
54 Segundos atrás
Preços históricos de Steem (STEEM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.174832 | $0.165436 | $0.174832 | $0.168078 | $13,468,904 | $82,059,150 |
| Aug-18 2024 | $0.16945 | $0.166016 | $0.170455 | $0.167938 | $10,421,236 | $79,519,606 |
| Aug-17 2024 | $0.167018 | $0.161388 | $0.167018 | $0.161388 | $8,422,238 | $78,365,025 |
| Aug-16 2024 | $0.162144 | $0.158716 | $0.164222 | $0.163769 | $15,584,959 | $76,065,666 |
| Aug-15 2024 | $0.162933 | $0.161051 | $0.168887 | $0.167204 | $17,065,503 | $76,422,595 |
| Aug-14 2024 | $0.166194 | $0.164737 | $0.171435 | $0.171435 | $17,744,732 | $77,939,018 |
| Aug-13 2024 | $0.170781 | $0.166173 | $0.17244 | $0.171467 | $18,264,240 | $80,075,765 |
| Aug-12 2024 | $0.169878 | $0.164396 | $0.171901 | $0.164396 | $24,075,769 | $79,639,791 |
| Aug-11 2024 | $0.163486 | $0.163486 | $0.17614 | $0.174036 | $17,631,347 | $76,629,421 |
| Aug-10 2024 | $0.174424 | $0.168098 | $0.175023 | $0.168098 | $16,971,522 | $81,742,820 |
| Aug-09 2024 | $0.165729 | $0.163371 | $0.166188 | $0.165886 | $20,260,641 | $77,654,944 |
| Aug-08 2024 | $0.166867 | $0.150786 | $0.166867 | $0.150786 | $25,436,306 | $78,175,133 |
| Aug-07 2024 | $0.151013 | $0.148726 | $0.156348 | $0.152298 | $16,386,431 | $70,735,662 |
| Aug-06 2024 | $0.151584 | $0.143961 | $0.154049 | $0.14812 | $18,444,703 | $70,991,134 |
| Aug-05 2024 | $0.147663 | $0.133006 | $0.154039 | $0.154039 | $34,656,579 | $69,143,251 |