Рыночная кепка $2.27T
4.75%
Объем 24h $181.01B
-4.06%
BTC % 52.84%
0.37%
ETH % 13.98%
2.93%
Монеты
28.424
+11
Биржи
885
Последнее обновление
24 секунд тому назад
Steem (STEEM) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| Aug-04 2024 | $0.155493 | $0.152704 | $0.166575 | $0.163987 | $16,910,807 | $72,797,208 |
| Aug-03 2024 | $0.163141 | $0.161179 | $0.174356 | $0.173482 | $17,782,612 | $76,364,766 |
| Aug-02 2024 | $0.173258 | $0.173141 | $0.184213 | $0.184213 | $20,917,850 | $81,086,756 |
| Aug-01 2024 | $0.18375 | $0.173643 | $0.189342 | $0.189342 | $19,588,102 | $85,982,667 |
| Jul-31 2024 | $0.189713 | $0.189437 | $0.19579 | $0.192159 | $15,480,312 | $88,757,748 |
| Jul-30 2024 | $0.192989 | $0.190609 | $0.200899 | $0.200506 | $15,965,556 | $90,275,603 |
| Jul-29 2024 | $0.200556 | $0.200556 | $0.209165 | $0.204089 | $17,627,442 | $93,799,191 |
| Jul-28 2024 | $0.201757 | $0.199395 | $0.205121 | $0.203754 | $14,665,718 | $94,344,890 |
| Jul-27 2024 | $0.205023 | $0.197981 | $0.205023 | $0.199566 | $13,256,136 | $95,855,691 |
| Jul-26 2024 | $0.19944 | $0.191218 | $0.19944 | $0.192712 | $15,613,443 | $93,230,023 |
| Jul-25 2024 | $0.191897 | $0.186052 | $0.202615 | $0.194959 | $15,275,926 | $89,689,015 |