العملات: 6156
البورصات: 398
القيمة السوقية: $194,737,801,214 -9.5%
حجم 24 س: $66,335,719,520
هيمنة:
BTC 65.9%
ETH 8.31%
XRP 5.18%
steem  (STEEM)
Steem (STEEM)
$0.113264 -12%
0.00001594 BTC -1.9%
7,453 شخص أعجبهم هذا
القيمة السوقية
$36,678,057
حجم التداول على مدار 24 ساعة
$497,975
24 ساعة منخفضة / 24 ساعة عالية
$0.112925 / $0.129365
المعروض المتداول
324,344,715 / ∞
STEEM
USD

Steem (بيانات تاريخية)

التاريخ فتح غلق
2019-10-22 €0.124077 N/A
2019-10-21 €0.126151 €0.124077
2019-10-20 €0.127383 €0.126151
2019-10-19 €0.125841 €0.127383
2019-10-18 €0.132355 €0.125841
2019-10-17 €0.126179 €0.132355
2019-10-16 €0.120450 €0.126179
2019-10-15 €0.124795 €0.120450
2019-10-14 €0.124270 €0.124795
2019-10-13 €0.123730 €0.124270
2019-10-12 €0.122849 €0.123730
2019-10-11 €0.127482 €0.122849
2019-10-10 €0.132423 €0.127482
2019-10-09 €0.135368 €0.132423
2019-10-08 €0.131102 €0.135368
2019-10-07 €0.127510 €0.131102
2019-10-06 €0.131418 €0.127510
2019-10-05 €0.133048 €0.131418
2019-10-04 €0.133441 €0.133048
2019-10-03 €0.126615 €0.133441
2019-10-02 €0.126615 €0.126615
2019-10-01 €0.120730 €0.126615
2019-09-30 €0.118242 €0.120730
2019-09-29 €0.123011 €0.118242
2019-09-28 €0.123300 €0.123011
2019-09-27 €0.119096 €0.123300
2019-09-26 €0.122493 €0.119096
2019-09-25 €0.117520 €0.122493
2019-09-24 €0.142307 €0.117520
2019-09-23 €0.149897 €0.142307
2019-09-22 €0.151169 €0.149897
2019-09-21 €0.149479 €0.151169
2019-09-20 €0.150686 €0.149479
2019-09-19 €0.152380 €0.150686
2019-09-18 €0.143547 €0.152380
2019-09-17 €0.142449 €0.143547
2019-09-16 €0.143169 €0.142449
2019-09-15 €0.144863 €0.143169
2019-09-14 €0.142423 €0.144863
2019-09-13 €0.141914 €0.142423
2019-09-12 €0.145036 €0.141914
2019-09-11 €0.148234 €0.145036
2019-09-10 €0.149656 €0.148234
2019-09-09 €0.151147 €0.149656
2019-09-08 €0.151353 €0.151147
2019-09-07 €0.152616 €0.151353
2019-09-06 €0.158594 €0.152616
2019-09-05 €0.148018 €0.158594
2019-09-04 €0.151677 €0.148018
2019-09-03 €0.151533 €0.151677
2019-09-02 €0.151570 €0.151533
2019-09-01 €0.150737 €0.151570
2019-08-31 €0.147754 €0.150737
2019-08-30 €0.146286 €0.147754
2019-08-29 €0.148535 €0.146286
2019-08-28 €0.161780 €0.148535
2019-08-27 €0.165212 €0.161780
2019-08-26 €0.166839 €0.165212
2019-08-25 €0.167543 €0.166839
2019-08-24 €0.160115 €0.167543
2019-08-23 €0.158102 €0.160115
2019-08-22 €0.149868 €0.158102
2019-08-21 €0.156233 €0.149868
2019-08-20 €0.160849 €0.156233
2019-08-19 €0.155924 €0.160849
2019-08-18 €0.153714 €0.155924
2019-08-17 €0.151960 €0.153714
2019-08-16 €0.158502 €0.151960
2019-08-15 €0.155238 €0.158502
2019-08-14 €0.168754 €0.155238
2019-08-13 €0.172807 €0.168754
2019-08-12 €0.173638 €0.172807
2019-08-11 €0.166523 €0.173638
2019-08-10 €0.166458 €0.166523
2019-08-09 €0.180428 €0.166458
2019-08-08 €0.180284 €0.180428
2019-08-07 €0.183728 €0.180284
2019-08-06 €0.198227 €0.183728
2019-08-05 €0.198903 €0.198227
2019-08-04 €0.202320 €0.198903
2019-08-03 €0.207612 €0.202320
2019-08-02 €0.210703 €0.207612
2019-08-01 €0.217330 €0.210703
2019-07-31 €0.210146 €0.217330
2019-07-30 €0.210585 €0.210146
2019-07-29 €0.209262 €0.210585
2019-07-28 €0.210381 €0.209262
2019-07-27 €0.218827 €0.210381
2019-07-26 €0.218654 €0.218827
2019-07-25 €0.220428 €0.218654
2019-07-24 €0.217600 €0.220428
2019-07-23 €0.228227 €0.217600
2019-07-22 €0.220481 €0.228227
2019-07-21 €0.221721 €0.220481
2019-07-20 €0.220263 €0.221721
2019-07-19 €0.218736 €0.220263
2019-07-18 €0.204047 €0.218736
2019-07-17 €0.196735 €0.204047
2019-07-16 €0.231399 €0.196735
2019-07-15 €0.241171 €0.231399
2019-07-14 €0.248707 €0.241171
2019-07-13 €0.258499 €0.248707
2019-07-12 €0.247413 €0.258499
2019-07-11 €0.277197 €0.247413
2019-07-10 €0.305151 €0.277197
2019-07-09 €0.307460 €0.305151
2019-07-08 €0.315392 €0.307460
2019-07-07 €0.307811 €0.315392
2019-07-06 €0.297785 €0.307811
2019-07-05 €0.302270 €0.297785
2019-07-04 €0.317406 €0.302270
2019-07-03 €0.306403 €0.317406
2019-07-02 €0.314397 €0.306403
2019-07-01 €0.305583 €0.314397
2019-06-30 €0.340658 €0.305583
2019-06-29 €0.322642 €0.340658
2019-06-28 €0.324423 €0.322642
2019-06-27 €0.359732 €0.324423
2019-06-26 €0.372732 €0.359732
2019-06-25 €0.364989 €0.372732
2019-06-24 €0.361732 €0.364989
2019-06-23 €0.355362 €0.361732
2019-06-22 €0.340140 €0.355362
2019-06-21 €0.352505 €0.340140
2019-06-20 €0.368049 €0.352505
2019-06-19 €0.368397 €0.368049
2019-06-18 €0.370059 €0.368397
2019-06-17 €0.375180 €0.370059
2019-06-16 €0.363914 €0.375180
2019-06-15 €0.364017 €0.363914
2019-06-14 €0.370002 €0.364017
2019-06-13 €0.382790 €0.370002
2019-06-12 €0.385354 €0.382790
2019-06-11 €0.371178 €0.385354
2019-06-10 €0.351825 €0.371178
2019-06-09 €0.357873 €0.351825
2019-06-08 €0.338796 €0.357873
2019-06-07 €0.327287 €0.338796
2019-06-06 €0.329860 €0.327287
2019-06-05 €0.329693 €0.329860
2019-06-04 €0.357147 €0.329693
2019-06-03 €0.391174 €0.357147
2019-06-02 €0.371141 €0.391174
2019-06-01 €0.392054 €0.371141
2019-05-31 €0.383313 €0.392054
2019-05-30 €0.378057 €0.383313
2019-05-29 €0.382883 €0.378057
2019-05-28 €0.381126 €0.382883
2019-05-27 €0.357865 €0.381126
2019-05-26 €0.352451 €0.357865
2019-05-25 €0.348957 €0.352451
2019-05-24 €0.338579 €0.348957
2019-05-23 €0.346708 €0.338579
2019-05-22 €0.353295 €0.346708
2019-05-21 €0.324928 €0.353295
2019-05-20 €0.336261 €0.324928
2019-05-19 €0.320435 €0.336261
2019-05-18 €0.330045 €0.320435
2019-05-17 €0.356138 €0.330045
2019-05-16 €0.363569 €0.356138
2019-05-15 €0.335599 €0.363569
2019-05-14 €0.297038 €0.335599
2019-05-13 €0.286210 €0.297038
2019-05-12 €0.305446 €0.286210
2019-05-11 €0.284102 €0.305446
2019-05-10 €0.267328 €0.284102
2019-05-09 €0.278454 €0.267328
2019-05-08 €0.288178 €0.278454
2019-05-07 €0.296153 €0.288178
2019-05-06 €0.294922 €0.296153
2019-05-05 €0.308739 €0.294922
2019-05-04 €0.314952 €0.308739
2019-05-03 €0.315980 €0.314952
2019-05-02 €0.309252 €0.315980
2019-05-01 €0.314272 €0.309252
2019-04-30 €0.297868 €0.314272
2019-04-29 €0.319474 €0.297868
2019-04-28 €0.314869 €0.319474
2019-04-27 €0.309796 €0.314869
2019-04-26 €0.307593 €0.309796
2019-04-25 €0.328330 €0.307593
2019-04-24 €0.355657 €0.328330
2019-04-23 €0.370677 €0.355657
2019-04-22 €0.369102 €0.370677
2019-04-21 €0.397703 €0.369102
2019-04-20 €0.381296 €0.397703
2019-04-19 €0.379518 €0.381296
2019-04-18 €0.378182 €0.379518
2019-04-17 €0.371794 €0.378182
2019-04-16 €0.366660 €0.371794
2019-04-15 €0.385109 €0.366660
2019-04-14 €0.377413 €0.385109
2019-04-13 €0.377142 €0.377413
2019-04-12 €0.377402 €0.377142
2019-04-11 €0.423215 €0.377402
2019-04-10 €0.429914 €0.423215
2019-04-09 €0.440042 €0.429914
2019-04-08 €0.452710 €0.440042
2019-04-07 €0.451970 €0.452710
2019-04-06 €0.459868 €0.451970
2019-04-05 €0.458762 €0.459868
2019-04-04 €0.472978 €0.458762
2019-04-03 €0.432530 €0.472978
2019-04-02 €0.416208 €0.432530
2019-04-01 €0.419471 €0.416208
2019-03-31 €0.397301 €0.419471
2019-03-30 €0.395199 €0.397301
2019-03-29 €0.397732 €0.395199
2019-03-28 €0.393679 €0.397732
2019-03-27 €0.390627 €0.393679
2019-03-26 €0.400225 €0.390627
2019-03-25 €0.424099 €0.400225
2019-03-24 €0.413969 €0.424099
2019-03-23 €0.410626 €0.413969
2019-03-22 €0.406569 €0.410626
2019-03-21 €0.424585 €0.406569
2019-03-20 €0.407393 €0.424585
2019-03-19 €0.408728 €0.407393
2019-03-18 €0.419313 €0.408728
2019-03-17 €0.410181 €0.419313
2019-03-16 €0.412053 €0.410181
2019-03-15 €0.416437 €0.412053
2019-03-14 €0.441519 €0.416437
2019-03-13 €0.454384 €0.441519
2019-03-12 €0.461927 €0.454384
2019-03-11 €0.481979 €0.461927
2019-03-10 €0.407189 €0.481979
2019-03-09 €0.394650 €0.407189
2019-03-08 €0.402771 €0.394650
2019-03-07 €0.365408 €0.402771
2019-03-06 €0.354867 €0.365408
2019-03-05 €0.335725 €0.354867
2019-03-04 €0.338497 €0.335725
2019-03-03 €0.339973 €0.338497
2019-03-02 €0.346157 €0.339973
2019-03-01 €0.351185 €0.346157
2019-02-28 €0.305913 €0.351185
2019-02-27 €0.307762 €0.305913
2019-02-26 €0.292805 €0.307762
2019-02-25 €0.266442 €0.292805
2019-02-24 €0.306259 €0.266442
2019-02-23 €0.293865 €0.306259
2019-02-22 €0.290854 €0.293865
2019-02-21 €0.301747 €0.290854
2019-02-20 €0.289072 €0.301747
2019-02-19 €0.293183 €0.289072
2019-02-18 €0.284153 €0.293183
2019-02-17 €0.291303 €0.284153
2019-02-16 €0.272263 €0.291303
2019-02-15 €0.261304 €0.272263
2019-02-14 €0.257428 €0.261304
2019-02-13 €0.254350 €0.257428
2019-02-12 €0.257634 €0.254350
2019-02-11 €0.261636 €0.257634
2019-02-10 €0.255386 €0.261636
2019-02-09 €0.257332 €0.255386
2019-02-08 €0.241968 €0.257332
2019-02-07 €0.233060 €0.241968
2019-02-06 €0.239806 €0.233060
2019-02-05 €0.253091 €0.239806
2019-02-04 €0.260521 €0.253091
2019-02-03 €0.246868 €0.260521
2019-02-02 €0.237812 €0.246868
2019-02-01 €0.242219 €0.237812
2019-01-31 €0.255930 €0.242219
2019-01-30 €0.253032 €0.255930
2019-01-29 €0.259708 €0.253032
2019-01-28 €0.278938 €0.259708
2019-01-27 €0.295521 €0.278938
2019-01-26 €0.309009 €0.295521
2019-01-25 €0.328292 €0.309009
2019-01-24 €0.354038 €0.328292
2019-01-23 €0.355539 €0.354038
2019-01-22 €0.348955 €0.355539
2019-01-21 €0.324300 €0.348955
2019-01-20 €0.337329 €0.324300
2019-01-19 €0.336167 €0.337329
2019-01-18 €0.298108 €0.336167
2019-01-17 €0.272712 €0.298108
2019-01-16 €0.229579 €0.272712
2019-01-15 €0.228286 €0.229579
2019-01-14 €0.215187 €0.228286
2019-01-13 €0.232270 €0.215187
2019-01-12 €0.226177 €0.232270
2019-01-11 €0.227771 €0.226177
2019-01-10 €0.271913 €0.227771
2019-01-09 €0.264595 €0.271913
2019-01-08 €0.262707 €0.264595
2019-01-07 €0.256234 €0.262707
2019-01-06 €0.244092 €0.256234
2019-01-05 €0.244879 €0.244092
2019-01-04 €0.243695 €0.244879
2019-01-03 €0.251324 €0.243695
2019-01-02 €0.237479 €0.251324
2019-01-01 €0.225083 €0.237479