Рыночная кепка $2.50T
-0.03%
Объем 24h $97.88B
11.17%
BTC % 53.91%
0.09%
ETH % 9.95%
0.3%
Монеты
34.457
+1
Биржи
885
Последнее обновление
3 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.058727 | $0.058155 | $0.060066 | $0.059632 | $5,319,559 | $31,939,049 |
| Apr-03 2026 | $0.059307 | $0.056727 | $0.059474 | $0.057035 | $7,360,653 | $32,250,075 |
| Apr-02 2026 | $0.057084 | $0.055975 | $0.058891 | $0.058891 | $6,242,875 | $31,036,676 |
| Apr-01 2026 | $0.0592 | $0.05756 | $0.05955 | $0.057851 | $6,829,681 | $32,184,624 |
| Mar-31 2026 | $0.058251 | $0.057001 | $0.05837 | $0.05837 | $6,698,985 | $31,664,174 |
| Mar-30 2026 | $0.058686 | $0.057842 | $0.059452 | $0.058315 | $10,774,196 | $31,897,491 |
| Mar-29 2026 | $0.057874 | $0.057529 | $0.061889 | $0.061889 | $36,315,940 | $31,450,949 |
| Mar-28 2026 | $0.057117 | $0.055189 | $0.059975 | $0.055911 | $12,245,364 | $31,030,424 |
| Mar-27 2026 | $0.056189 | $0.056189 | $0.058216 | $0.058112 | $6,706,512 | $30,522,861 |
| Mar-26 2026 | $0.058516 | $0.057997 | $0.061543 | $0.060868 | $9,354,840 | $31,783,473 |
| Mar-25 2026 | $0.060938 | $0.060281 | $0.061624 | $0.061621 | $6,742,580 | $33,093,031 |
| Mar-24 2026 | $0.061822 | $0.058441 | $0.062356 | $0.059385 | $9,855,942 | $33,568,454 |
| Mar-23 2026 | $0.059346 | $0.057436 | $0.059993 | $0.058585 | $7,839,385 | $32,220,476 |
| Mar-22 2026 | $0.058331 | $0.057865 | $0.060828 | $0.060828 | $6,643,595 | $31,664,516 |
| Mar-21 2026 | $0.06158 | $0.059998 | $0.061592 | $0.060973 | $8,128,399 | $33,422,564 |