Steem(STEEM)Heute
$0.132581
vor 1 Jahren
$0.171296
vor 2 Jahren
$0.165409
vor 3 Jahren
$0.220122
vor 4 Jahren
$0.609055
vor 5 Jahren
$0.181832
vor 6 Jahren
$0.161227
vor 7 Jahren
$0.718988
vor 8 Jahren
$0.854002
vor 9 Jahren
$0.566392
Steem Preisverlauf
(STEEM)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.139041 | $0.139267 | $0.134215 | $0.134604 | $6.115M |
2025-09-13 | $0.133785 | $0.139379 | $0.133849 | $0.139225 | $6.070M |
2025-09-12 | $0.132904 | $0.135587 | $0.133015 | $0.133881 | $5.396M |
2025-09-11 | $0.134475 | $0.134955 | $0.132722 | $0.132952 | $6.098M |
2025-09-10 | $0.132894 | $0.134907 | $0.132552 | $0.134569 | $4.244M |
2025-09-09 | $0.133198 | $0.135582 | $0.132369 | $0.132937 | $6.801M |
2025-09-08 | $0.131496 | $0.133350 | $0.130604 | $0.133099 | $4.911M |
2025-09-07 | $0.128479 | $0.131759 | $0.128592 | $0.131491 | $2.461M |
2025-09-06 | $0.129778 | $0.131183 | $0.128447 | $0.128447 | $4.355M |
2025-09-05 | $0.128122 | $0.131705 | $0.127289 | $0.129580 | $9.056M |
2025-09-04 | $0.131374 | $0.132072 | $0.127693 | $0.128122 | $5.573M |
2025-09-03 | $0.127685 | $0.131703 | $0.128009 | $0.131403 | $5.221M |
2025-09-02 | $0.128176 | $0.129691 | $0.125736 | $0.127636 | $8.731M |
2025-09-01 | $0.130554 | $0.131813 | $0.127681 | $0.128108 | $8.127M |
2025-08-31 | $0.130178 | $0.132165 | $0.129187 | $0.130574 | $4.859M |
2025-08-30 | $0.128873 | $0.131347 | $0.127516 | $0.130127 | $7.580M |
2025-08-29 | $0.132678 | $0.135112 | $0.128286 | $0.128740 | $14.527M |
2025-08-28 | $0.132814 | $0.133751 | $0.130963 | $0.132896 | $11.404M |
2025-08-27 | $0.130257 | $0.134432 | $0.130115 | $0.132925 | $19.298M |
2025-08-26 | $0.135422 | $0.136538 | $0.12579 | $0.130127 | $58.283M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Steem(STEEM)
