Рыночная кепка $2.47T
0.5%
Объем 24h $139.53B
-28.43%
BTC % 50.7%
0.25%
ETH % 15.41%
0.19%
Монеты
26.859
+26
Биржи
885
Последнее обновление
1 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-25 2024 | $0.308065 | $0.290333 | $0.321318 | $0.306283 | $29,772,199 | $141,889,533 |
| Apr-24 2024 | $0.302442 | $0.302426 | $0.350029 | $0.330382 | $137,870,170 | $139,279,345 |
| Apr-23 2024 | $0.342639 | $0.277891 | $0.342639 | $0.285139 | $43,649,250 | $157,767,561 |
| Apr-22 2024 | $0.285738 | $0.272983 | $0.285738 | $0.274588 | $4,932,220 | $131,547,665 |
| Apr-21 2024 | $0.273812 | $0.270273 | $0.292754 | $0.290233 | $6,271,308 | $126,036,890 |
| Apr-20 2024 | $0.292317 | $0.256776 | $0.292812 | $0.258235 | $17,974,799 | $134,532,338 |
| Apr-19 2024 | $0.257607 | $0.242619 | $0.263702 | $0.254608 | $12,312,667 | $118,537,355 |
| Apr-18 2024 | $0.268782 | $0.237493 | $0.268782 | $0.241455 | $8,708,168 | $123,658,349 |
| Apr-17 2024 | $0.246605 | $0.236975 | $0.253344 | $0.250747 | $5,511,484 | $113,435,897 |
| Apr-16 2024 | $0.253295 | $0.237048 | $0.2553 | $0.251477 | $10,774,911 | $116,492,865 |
| Apr-15 2024 | $0.253925 | $0.246529 | $0.278583 | $0.264367 | $12,241,355 | $116,762,881 |
| Apr-14 2024 | $0.263447 | $0.232511 | $0.263447 | $0.248603 | $11,549,544 | $121,123,485 |
| Apr-13 2024 | $0.247782 | $0.227887 | $0.297656 | $0.297656 | $16,687,031 | $113,905,207 |
| Apr-12 2024 | $0.289238 | $0.283601 | $0.347137 | $0.347137 | $54,614,020 | $132,943,804 |
| Apr-11 2024 | $0.344524 | $0.32111 | $0.344524 | $0.323646 | $18,239,770 | $158,333,097 |