STEAM(STEAM)Hoje
$0.007868
1 anos atrás
$0.010047
STEAM Histórico de preços
(STEAM)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.007632 | $0.007952 | $0.007633 | $0.007808 | $2,833.165 |
2025-09-11 | $0.007572 | $0.007736 | $0.007469 | $0.007638 | $5,616.523 |
2025-09-10 | $0.007341 | $0.007588 | $0.007334 | $0.007572 | $1,130.678 |
2025-09-09 | $0.007284 | $0.007575 | $0.007235 | $0.007340 | $4,036.129 |
2025-09-08 | $0.007039 | $0.007284 | $0.007030 | $0.007236 | $792.9111 |
2025-09-07 | $0.007010 | $0.007111 | $0.006811 | $0.007038 | $466.7549 |
2025-09-06 | $0.007036 | $0.007114 | $0.006982 | $0.007006 | $300.7564 |
2025-09-05 | $0.006889 | $0.007167 | $0.006819 | $0.007036 | $1,910.685 |
2025-09-04 | $0.007136 | $0.007158 | $0.006844 | $0.006889 | $1,634.385 |
2025-09-03 | $0.006855 | $0.007165 | $0.006843 | $0.007134 | $1,832.843 |
2025-09-02 | $0.006985 | $0.007048 | $0.006841 | $0.006855 | $3,909.159 |
2025-09-01 | $0.007248 | $0.007244 | $0.006886 | $0.006978 | $3,884.592 |
2025-08-31 | $0.007254 | $0.007330 | $0.007203 | $0.007260 | $892.7010 |
2025-08-30 | $0.007335 | $0.007346 | $0.007155 | $0.007255 | $1,185.943 |
2025-08-29 | $0.007667 | $0.007727 | $0.007277 | $0.007314 | $3,075.282 |
2025-08-28 | $0.007754 | $0.007786 | $0.007630 | $0.007668 | $763.8126 |
2025-08-27 | $0.007598 | $0.007845 | $0.007613 | $0.007761 | $2,566.172 |
2025-08-26 | $0.007681 | $0.007710 | $0.007372 | $0.007610 | $2,299.999 |
2025-08-25 | $0.007799 | $0.008318 | $0.007594 | $0.007673 | $15,130.01 |
2025-08-24 | $0.007862 | $0.007964 | $0.007699 | $0.007802 | $1,521.373 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
STEAM(STEAM)
