Cap. de Mercado:

Steem Steem (STEEM)

0.433417 USD (7.45%)
0.00009388 BTC (4.14%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
127,592,588 USD
27,636 BTC
Volume (24h)
3,791,876 USD
821.29 BTC
Fornecimento Circulante
294,387,284 STEEM
Fornecimento Total
311,361,378 STEEM

Dados históricos para Steem

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/11/2018 0.457540 0.510266 0.377994 0.401412 3,868,100 116,763,627
19/11/2018 0.590323 0.590323 0.448273 0.460215 1,875,220 133,517,571
18/11/2018 0.592355 0.602716 0.584927 0.586251 916,627 169,821,179
17/11/2018 0.584160 0.650739 0.565534 0.589783 4,151,430 170,801,449
16/11/2018 0.605237 0.633010 0.573726 0.584878 1,734,290 168,999,758
15/11/2018 0.620353 0.626163 0.553175 0.601972 1,114,550 171,572,955
14/11/2018 0.722371 0.724996 0.600147 0.617908 1,587,860 175,825,552
13/11/2018 0.731320 0.735566 0.723614 0.724377 698,997 205,889,542
12/11/2018 0.748730 0.749811 0.725329 0.733068 883,864 207,993,004
11/11/2018 0.764517 0.765292 0.737947 0.744921 707,627 211,109,236
10/11/2018 0.757668 0.774658 0.751343 0.764972 593,475 216,428,297
09/11/2018 0.782412 0.785950 0.752535 0.756186 1,212,910 213,686,141
08/11/2018 0.810459 0.814990 0.782338 0.783598 903,676 221,376,659
07/11/2018 0.793258 0.825784 0.785611 0.812997 2,226,580 229,644,180
06/11/2018 0.780042 0.793366 0.769478 0.792021 1,011,590 222,514,672
05/11/2018 0.795971 0.798059 0.775272 0.780406 819,632 220,346,246
04/11/2018 0.790964 0.796711 0.782229 0.796711 970,709 224,816,024
03/11/2018 0.803023 0.803594 0.786468 0.790023 860,576 222,665,206
02/11/2018 0.809055 0.810818 0.796672 0.802461 1,136,030 226,171,065
01/11/2018 0.797870 0.832999 0.790342 0.809544 2,032,130 228,305,609
31/10/2018 0.771770 0.805521 0.764234 0.793735 3,522,420 223,948,092
30/10/2018 0.784516 0.785935 0.765503 0.770277 896,301 217,294,162
29/10/2018 0.778556 0.813506 0.771836 0.783103 3,454,500 220,740,009
28/10/2018 0.778677 0.789243 0.775122 0.781257 523,213 220,106,643
27/10/2018 0.791059 0.795921 0.774599 0.774981 646,163 218,152,108
26/10/2018 0.800203 0.802228 0.784986 0.793405 478,132 223,060,650
25/10/2018 0.815582 0.818406 0.796647 0.800649 732,605 225,003,397
24/10/2018 0.807942 0.822837 0.806764 0.816609 759,982 229,430,839
23/10/2018 0.816309 0.829718 0.806490 0.810364 894,988 227,618,915
22/10/2018 0.818227 0.830424 0.802842 0.816310 735,142 229,269,081
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)