Steem(STEEM)Hoje
$0.133824
1 anos atrás
$0.168559
2 anos atrás
$0.155741
3 anos atrás
$0.228755
4 anos atrás
$0.641248
5 anos atrás
$0.187847
6 anos atrás
$0.163776
7 anos atrás
$0.759487
8 anos atrás
$1.2
9 anos atrás
$0.720144
Steem Histórico de preços
(STEEM)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $0.133050 | $0.142518 | $0.133111 | $0.135422 | $79.883M |
2025-08-24 | $0.135991 | $0.136516 | $0.132217 | $0.133019 | $11.578M |
2025-08-23 | $0.134747 | $0.139707 | $0.135678 | $0.135891 | $26.993M |
2025-08-22 | $0.129646 | $0.13629 | $0.125828 | $0.134423 | $21.681M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Steem(STEEM)
