			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Steem	STEEM	$ 0.292136	-1.89 %	$ 0.305247	$ 0.286777	$ 12.68M	252.01M	$ 73.62M

Steem STEEM

آخر سعر

$ 0.292136

-1.89 %

عالي24

$ 0.305247

منخفض24

$ 0.286777

حجم24

$ 12.68M

# عملات

252.01M

سقف السوق

$ 73.62M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Steem STEEM historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Apr 25, 2024	$ 0.2975680528,276,868	$ 0.313565830.27696949	$ 0.27696949	$ 28,276,868
Apr 24, 2024	$ 0.29287177116,376,816	$ 0.364849920.28684822	$ 0.28684822	$ 116,376,816
Apr 23, 2024	$ 0.3172279648,536,377	$ 0.338745840.27600267	$ 0.27600267	$ 48,536,377
Apr 22, 2024	$ 0.282323824,721,546	$ 0.285937940.27089032	$ 0.27089032	$ 4,721,546
Apr 21, 2024	$ 0.273988505,800,929	$ 0.279416190.26744486	$ 0.26744486	$ 5,800,929
Apr 20, 2024	$ 0.2785658117,114,980	$ 0.282970000.25503315	$ 0.25503315	$ 17,114,980
Apr 19, 2024	$ 0.2589059211,617,929	$ 0.272829180.23737745	$ 0.23737745	$ 11,617,929
Apr 18, 2024	$ 0.259161198,320,651	$ 0.260188720.23612150	$ 0.23612150	$ 8,320,651
Apr 17, 2024	$ 0.245705435,406,523	$ 0.254081820.23400535	$ 0.23400535	$ 5,406,523
Apr 16, 2024	$ 0.2522009810,180,411	$ 0.257361400.23589337	$ 0.23589337	$ 10,180,411
Apr 15, 2024	$ 0.2518707811,005,649	$ 0.278633750.24150546	$ 0.24150546	$ 11,005,649
Apr 14, 2024	$ 0.2629364410,620,624	$ 0.264888780.23067821	$ 0.23067821	$ 10,620,624
Apr 13, 2024	$ 0.2469041115,113,510	$ 0.298618290.21409761	$ 0.21409761	$ 15,113,510
Apr 12, 2024	$ 0.2960381146,177,445	$ 0.369180930.28032453	$ 0.28032453	$ 46,177,445
Apr 11, 2024	$ 0.3499218419,859,252	$ 0.349921840.31956025	$ 0.31956025	$ 19,859,252
Apr 10, 2024	$ 0.325704796,843,814	$ 0.330224810.30525108	$ 0.30525108	$ 6,843,814
Apr 09, 2024	$ 0.3239886110,358,778	$ 0.339700960.32004308	$ 0.32004308	$ 10,358,778
Apr 08, 2024	$ 0.333390669,544,803	$ 0.336675920.30953676	$ 0.30953676	$ 9,544,803
Apr 07, 2024	$ 0.318727659,238,365	$ 0.323274970.31016625	$ 0.31016625	$ 9,238,365
Apr 06, 2024	$ 0.3151777927,666,650	$ 0.324264030.29954806	$ 0.29954806	$ 27,666,650
Apr 05, 2024	$ 0.300087055,077,468	$ 0.306065180.28799663	$ 0.28799663	$ 5,077,468
Apr 04, 2024	$ 0.305446797,007,472	$ 0.308761520.28446477	$ 0.28446477	$ 7,007,472
Apr 03, 2024	$ 0.2919689311,143,518	$ 0.303652460.28517704	$ 0.28517704	$ 11,143,518
Apr 02, 2024	$ 0.292930189,623,455	$ 0.317426330.28683033	$ 0.28683033	$ 9,623,455
Apr 01, 2024	$ 0.3174438412,127,775	$ 0.342131930.30737687	$ 0.30737687	$ 12,127,775
Mar 31, 2024	$ 0.342021725,466,144	$ 0.342693810.33404165	$ 0.33404165	$ 5,466,144
Mar 30, 2024	$ 0.3391203615,750,434	$ 0.354084530.33779474	$ 0.33779474	$ 15,750,434
Mar 29, 2024	$ 0.3540182091,155,389	$ 0.386359540.33632277	$ 0.33632277	$ 91,155,389
Mar 28, 2024	$ 0.3446693510,580,528	$ 0.345578150.32143320	$ 0.32143320	$ 10,580,528
Mar 27, 2024	$ 0.3328900916,234,968	$ 0.347089470.31980576	$ 0.31980576	$ 16,234,968
Mar 26, 2024	$ 0.3448447121,906,232	$ 0.346681300.33177542	$ 0.33177542	$ 21,906,232

We will update this as soon as possible. If you like to help, you can contact us.