Cap. de Mercado:

Steem Steem (STEEM)

0.415516 USD (5.25%)
0.00011522 BTC (4.31%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
127,438,065 USD
35,338 BTC
Volume (24h)
19,028,074 USD
5,276 BTC
Fornecimento Circulante
306,698,370 STEEM
Fornecimento Total
323,672,464 STEEM

Dados históricos para Steem

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/01/2019 0.394398 0.409306 0.362850 0.404100 18,572,692 123,936,735
21/01/2019 0.373280 0.417236 0.373280 0.394776 16,060,810 121,133,894
20/01/2019 0.383620 0.392723 0.343854 0.374011 5,286,080 115,322,064
19/01/2019 0.376731 0.395203 0.369921 0.385513 9,360,904 119,619,103
18/01/2019 0.344216 0.387260 0.323570 0.387260 9,970,497 120,090,801
17/01/2019 0.312338 0.349005 0.312338 0.342187 8,684,553 106,064,515
16/01/2019 0.265617 0.314665 0.265617 0.313017 4,267,883 96,958,515
15/01/2019 0.265963 0.279022 0.260310 0.266069 1,272,595 82,361,221
14/01/2019 0.250699 0.269951 0.250699 0.265636 680,854 82,191,382
13/01/2019 0.270517 0.287651 0.249836 0.250977 1,104,458 77,600,055
12/01/2019 0.262922 0.274104 0.257055 0.271112 512,207 83,728,803
11/01/2019 0.264742 0.268875 0.258733 0.262761 533,681 81,085,431
10/01/2019 0.317346 0.324171 0.259034 0.264566 1,562,574 81,564,576
09/01/2019 0.307759 0.317309 0.307066 0.317309 947,033 97,761,700
08/01/2019 0.304031 0.321466 0.301648 0.306517 2,538,616 94,386,844
07/01/2019 0.296276 0.303899 0.289373 0.303748 1,015,921 93,486,540
06/01/2019 0.281689 0.297733 0.277717 0.296297 528,277 91,142,242
05/01/2019 0.281465 0.287196 0.280673 0.281322 510,624 86,489,207
04/01/2019 0.281494 0.286365 0.275205 0.281750 399,921 86,577,562
03/01/2019 0.288616 0.291183 0.279377 0.281727 477,832 86,525,267
02/01/2019 0.276969 0.293979 0.273064 0.288522 783,302 88,573,474
01/01/2019 0.262102 0.277332 0.261436 0.276040 465,676 84,700,577
31/12/2018 0.276335 0.290577 0.260948 0.261755 387,209 80,272,476
30/12/2018 0.268788 0.278276 0.266605 0.276192 449,725 84,663,176
29/12/2018 0.277173 0.280627 0.267949 0.269430 471,684 82,545,709
28/12/2018 0.252415 0.281734 0.250690 0.277721 470,249 85,048,103
27/12/2018 0.285628 0.287337 0.248640 0.251538 490,767 76,974,506
26/12/2018 0.278514 0.288036 0.272006 0.285493 723,991 87,238,679
25/12/2018 0.315488 0.315674 0.267621 0.277767 881,940 84,760,910
24/12/2018 0.318225 0.337925 0.311517 0.313712 2,268,482 95,642,897
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)