steem  (STEEM)
Steem (STEEM)
$0.185507 -4.2%
0.00000585 BTC 4.5%
9,808 شخص أعجبهم هذا
القيمة السوقية
$69,751,581
حجم التداول على مدار 24 ساعة
$4,473,582
24 ساعة منخفضة / 24 ساعة عالية
$0.180915 / $0.202547
المعروض المتداول
376,004,947 / ∞
STEEM
USD

Steem USD (بيانات تاريخية)

التاريخ Market Cap Volume فتح غلق
2021-01-21 $75,911,368 $6,804,121 $0.202547 N/A
2021-01-20 $76,417,494 $5,619,079 $0.202618 $0.202547
2021-01-19 $78,691,726 $14,999,946 $0.208472 $0.202618
2021-01-18 $74,619,146 $19,058,323 $0.198579 $0.208472
2021-01-17 $68,780,255 $4,188,328 $0.183801 $0.198579
2021-01-16 $66,774,642 $3,678,770 $0.178428 $0.183801
2021-01-15 $68,606,151 $4,646,052 $0.182993 $0.178428
2021-01-14 $68,528,532 $3,464,163 $0.182988 $0.182993
2021-01-13 $64,906,812 $4,564,766 $0.173930 $0.182988
2021-01-12 $66,415,205 $9,830,799 $0.177077 $0.173930
2021-01-11 $77,563,154 $30,175,571 $0.206660 $0.177077
2021-01-10 $77,225,150 $8,859,836 $0.205773 $0.206660
2021-01-09 $71,492,119 $7,348,088 $0.191678 $0.205773
2021-01-08 $70,133,929 $10,103,450 $0.187924 $0.191678
2021-01-07 $71,023,462 $8,240,148 $0.187261 $0.187924
2021-01-06 $63,199,037 $4,373,776 $0.168973 $0.187261
2021-01-05 $60,950,368 $6,141,756 $0.163311 $0.168973
2021-01-04 $62,252,971 $4,812,585 $0.165816 $0.163311
2021-01-03 $62,375,462 $6,014,919 $0.165551 $0.165816
2021-01-02 $60,846,030 $2,876,025 $0.162379 $0.165551
2021-01-01 $58,560,254 $1,782,065 $0.156593 $0.162379
2020-12-31 $59,083,580 $1,792,858 $0.157738 $0.156593
2020-12-30 $60,674,913 $2,620,075 $0.162012 $0.157738
2020-12-29 $60,589,532 $2,316,989 $0.162194 $0.162012
2020-12-28 $59,894,537 $3,373,212 $0.159138 $0.162194
2020-12-27 $60,610,993 $1,954,755 $0.161575 $0.159138
2020-12-26 $59,417,080 $1,994,074 $0.158772 $0.161575
2020-12-25 $60,587,473 $2,508,612 $0.161528 $0.158772
2020-12-24 $56,654,559 $3,292,843 $0.150277 $0.161528
2020-12-23 $63,872,025 $2,760,741 $0.170112 $0.150277
2020-12-22 $64,792,121 $3,463,909 $0.173243 $0.170112
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android