Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
0.4956 EUR |
62,780.2190 STEEM |
0.4979 EUR |
0.4903 EUR |
0.5086 EUR |
0.5028 EUR |
| 2021-10-20 |
0.4915 EUR |
79,656.4000 STEEM |
0.4918 EUR |
0.4747 EUR |
0.5007 EUR |
0.5005 EUR |
| 2021-10-19 |
0.4886 EUR |
89,877.6630 STEEM |
0.4834 EUR |
0.4786 EUR |
0.5003 EUR |
0.4892 EUR |
| 2021-10-18 |
0.4780 EUR |
57,720.9140 STEEM |
0.4915 EUR |
0.4666 EUR |
0.4915 EUR |
0.4812 EUR |
| 2021-10-17 |
0.4918 EUR |
36,228.0350 STEEM |
0.4978 EUR |
0.4797 EUR |
0.5025 EUR |
0.4873 EUR |
| 2021-10-16 |
0.5008 EUR |
104,184.1360 STEEM |
0.5064 EUR |
0.4921 EUR |
0.5113 EUR |
0.5025 EUR |
| 2021-10-15 |
0.5051 EUR |
380,190.7160 STEEM |
0.5465 EUR |
0.4891 EUR |
0.5500 EUR |
0.5038 EUR |
| 2021-10-14 |
0.5416 EUR |
60,843.3150 STEEM |
0.5307 EUR |
0.5307 EUR |
0.5500 EUR |
0.5499 EUR |
| 2021-10-13 |
0.5208 EUR |
35,412.2570 STEEM |
0.5112 EUR |
0.5100 EUR |
0.5369 EUR |
0.5369 EUR |
| 2021-10-12 |
0.5052 EUR |
66,456.5860 STEEM |
0.5240 EUR |
0.4897 EUR |
0.5240 EUR |
0.5112 EUR |
| 2021-10-11 |
0.5256 EUR |
58,252.4830 STEEM |
0.5240 EUR |
0.5104 EUR |
0.5399 EUR |
0.5331 EUR |
| 2021-10-10 |
0.5368 EUR |
62,152.5440 STEEM |
0.5380 EUR |
0.5226 EUR |
0.5600 EUR |
0.5233 EUR |
| 2021-10-09 |
0.5364 EUR |
88,234.5900 STEEM |
0.5543 EUR |
0.5260 EUR |
0.5547 EUR |
0.5331 EUR |
| 2021-10-08 |
0.5448 EUR |
74,361.3390 STEEM |
0.5463 EUR |
0.5214 EUR |
0.5625 EUR |
0.5476 EUR |
| 2021-10-07 |
0.5472 EUR |
303,517.1510 STEEM |
0.5502 EUR |
0.5256 EUR |
0.5900 EUR |
0.5477 EUR |
| 2021-10-06 |
0.5885 EUR |
1,880,252.8530 STEEM |
0.4930 EUR |
0.4930 EUR |
0.6929 EUR |
0.5605 EUR |
| 2021-10-05 |
0.4813 EUR |
204,764.6730 STEEM |
0.4702 EUR |
0.4636 EUR |
0.5068 EUR |
0.4981 EUR |
| 2021-10-04 |
0.4787 EUR |
197,672.5120 STEEM |
0.4807 EUR |
0.4572 EUR |
0.5060 EUR |
0.4754 EUR |
| 2021-10-03 |
0.4692 EUR |
125,113.3660 STEEM |
0.4660 EUR |
0.4580 EUR |
0.4957 EUR |
0.4644 EUR |
| 2021-10-02 |
0.4512 EUR |
117,818.1180 STEEM |
0.4450 EUR |
0.4380 EUR |
0.4622 EUR |
0.4521 EUR |
| 2021-10-01 |
0.4273 EUR |
133,955.6430 STEEM |
0.4043 EUR |
0.4007 EUR |
0.4527 EUR |
0.4371 EUR |
| 2021-09-30 |
0.3981 EUR |
73,344.9380 STEEM |
0.3738 EUR |
0.3720 EUR |
0.4105 EUR |
0.4019 EUR |
| 2021-09-29 |
0.3755 EUR |
43,533.2730 STEEM |
0.3641 EUR |
0.3617 EUR |
0.4000 EUR |
0.3681 EUR |
| 2021-09-28 |
0.3762 EUR |
35,365.6590 STEEM |
0.3967 EUR |
0.3622 EUR |
0.3967 EUR |
0.3692 EUR |
| 2021-09-27 |
0.4096 EUR |
38,656.7110 STEEM |
0.4223 EUR |
0.3982 EUR |
0.4225 EUR |
0.4047 EUR |
| 2021-09-26 |
0.4193 EUR |
117,961.2980 STEEM |
0.4177 EUR |
0.3927 EUR |
0.4325 EUR |
0.4189 EUR |
| 2021-09-25 |
0.4142 EUR |
51,257.6680 STEEM |
0.4188 EUR |
0.4021 EUR |
0.4258 EUR |
0.4161 EUR |
| 2021-09-24 |
0.4081 EUR |
119,866.1230 STEEM |
0.4470 EUR |
0.3869 EUR |
0.4470 EUR |
0.4178 EUR |
| 2021-09-23 |
0.4407 EUR |
62,550.6180 STEEM |
0.4350 EUR |
0.4234 EUR |
0.4475 EUR |
0.4411 EUR |
| 2021-09-22 |
0.4277 EUR |
43,007.2100 STEEM |
0.3997 EUR |
0.3856 EUR |
0.4407 EUR |
0.4369 EUR |
| 2021-09-21 |
0.4187 EUR |
96,426.9520 STEEM |
0.4295 EUR |
0.3876 EUR |
0.4394 EUR |
0.3986 EUR |
| 2021-09-20 |
0.4567 EUR |
92,149.7320 STEEM |
0.5212 EUR |
0.4098 EUR |
0.5212 EUR |
0.4413 EUR |
| 2021-09-19 |
0.5257 EUR |
15,982.8150 STEEM |
0.5357 EUR |
0.5141 EUR |
0.5357 EUR |
0.5167 EUR |
| 2021-09-18 |
0.5378 EUR |
17,469.1570 STEEM |
0.5436 EUR |
0.5313 EUR |
0.5460 EUR |
0.5381 EUR |
| 2021-09-17 |
0.5441 EUR |
67,932.1570 STEEM |
0.5328 EUR |
0.5242 EUR |
0.5573 EUR |
0.5400 EUR |
| 2021-09-16 |
0.5378 EUR |
58,852.7880 STEEM |
0.5440 EUR |
0.5262 EUR |
0.5462 EUR |
0.5350 EUR |
| 2021-09-15 |
0.5491 EUR |
197,873.4490 STEEM |
0.5271 EUR |
0.5226 EUR |
0.5700 EUR |
0.5526 EUR |
| 2021-09-14 |
0.5039 EUR |
37,523.2150 STEEM |
0.5005 EUR |
0.4915 EUR |
0.5137 EUR |
0.5125 EUR |
| 2021-09-13 |
0.5200 EUR |
64,545.0030 STEEM |
0.5409 EUR |
0.4797 EUR |
0.5572 EUR |
0.5061 EUR |
| 2021-09-12 |
0.5355 EUR |
51,370.4290 STEEM |
0.5254 EUR |
0.5160 EUR |
0.5459 EUR |
0.5382 EUR |
| 2021-09-11 |
0.5300 EUR |
87,754.8470 STEEM |
0.5518 EUR |
0.5100 EUR |
0.5518 EUR |
0.5291 EUR |
| 2021-09-10 |
0.5239 EUR |
190,272.4110 STEEM |
0.5222 EUR |
0.4707 EUR |
0.5466 EUR |
0.5229 EUR |
| 2021-09-09 |
0.5108 EUR |
80,669.7470 STEEM |
0.5003 EUR |
0.4904 EUR |
0.5310 EUR |
0.5247 EUR |
| 2021-09-08 |
0.4783 EUR |
85,034.6150 STEEM |
0.5057 EUR |
0.4380 EUR |
0.5250 EUR |
0.4973 EUR |
| 2021-09-07 |
0.5322 EUR |
199,401.4110 STEEM |
0.6020 EUR |
0.4496 EUR |
0.6200 EUR |
0.5020 EUR |
| 2021-09-06 |
0.5976 EUR |
148,561.8930 STEEM |
0.6026 EUR |
0.5762 EUR |
0.6102 EUR |
0.5996 EUR |
| 2021-09-05 |
0.5930 EUR |
180,066.0230 STEEM |
0.6319 EUR |
0.5672 EUR |
0.6319 EUR |
0.5851 EUR |
| 2021-09-04 |
0.6271 EUR |
807,306.2880 STEEM |
0.5518 EUR |
0.5509 EUR |
0.7000 EUR |
0.6170 EUR |
| 2021-09-03 |
0.5326 EUR |
156,070.2640 STEEM |
0.5257 EUR |
0.5102 EUR |
0.5598 EUR |
0.5466 EUR |
| 2021-09-02 |
0.5145 EUR |
91,025.2180 STEEM |
0.5192 EUR |
0.5047 EUR |
0.5241 EUR |
0.5153 EUR |