Рыночная кепка $2.27T
0.9%
Объем 24h $138.41B
-34.66%
BTC % 52.59%
0.64%
ETH % 13.65%
1.9%
Монеты
28.635
+18
Биржи
885
Последнее обновление
2 минут 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-28 2024 | $0.164182 | $0.161121 | $0.168537 | $0.164412 | $20,231,354 | $77,177,508 |
| Aug-27 2024 | $0.164728 | $0.164598 | $0.182438 | $0.180202 | $17,019,500 | $77,421,251 |
| Aug-26 2024 | $0.179726 | $0.179726 | $0.188033 | $0.187786 | $15,233,066 | $84,456,376 |
| Aug-25 2024 | $0.188671 | $0.184732 | $0.192312 | $0.192312 | $16,011,467 | $88,644,525 |
| Aug-24 2024 | $0.191059 | $0.188944 | $0.195617 | $0.189165 | $16,909,954 | $89,751,245 |
| Aug-23 2024 | $0.189369 | $0.18071 | $0.18993 | $0.18071 | $16,835,870 | $88,942,530 |
| Aug-22 2024 | $0.180782 | $0.179798 | $0.183199 | $0.181464 | $14,992,739 | $84,894,709 |
| Aug-21 2024 | $0.181529 | $0.17526 | $0.182649 | $0.178748 | $13,924,829 | $85,231,523 |
| Aug-20 2024 | $0.179471 | $0.174574 | $0.179471 | $0.174574 | $16,226,740 | $84,250,987 |
| 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 |