Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2429 EUR |
41,488.6430 STEEM |
0.2442 EUR |
0.2400 EUR |
0.2524 EUR |
0.2400 EUR |
| 2024-04-18 |
0.2348 EUR |
94,944.8640 STEEM |
0.2308 EUR |
0.2207 EUR |
0.2432 EUR |
0.2432 EUR |
| 2024-04-17 |
0.2306 EUR |
41,929.4920 STEEM |
0.2331 EUR |
0.2228 EUR |
0.2387 EUR |
0.2281 EUR |
| 2024-04-16 |
0.2361 EUR |
45,303.1520 STEEM |
0.2353 EUR |
0.2228 EUR |
0.2429 EUR |
0.2389 EUR |
| 2024-04-15 |
0.2474 EUR |
38,099.7590 STEEM |
0.2476 EUR |
0.2298 EUR |
0.2605 EUR |
0.2388 EUR |
| 2024-04-14 |
0.2431 EUR |
30,296.2210 STEEM |
0.2341 EUR |
0.2241 EUR |
0.2543 EUR |
0.2478 EUR |
| 2024-04-13 |
0.2384 EUR |
86,955.6520 STEEM |
0.2794 EUR |
0.2086 EUR |
0.2794 EUR |
0.2305 EUR |
| 2024-04-12 |
0.3164 EUR |
1,169,784.5300 STEEM |
0.3255 EUR |
0.2460 EUR |
0.3434 EUR |
0.2724 EUR |
| 2024-04-11 |
0.3165 EUR |
379,827.6210 STEEM |
0.3028 EUR |
0.2985 EUR |
0.3242 EUR |
0.3191 EUR |
| 2024-04-10 |
0.2950 EUR |
49,031.2670 STEEM |
0.2988 EUR |
0.2854 EUR |
0.3060 EUR |
0.3047 EUR |
| 2024-04-09 |
0.3052 EUR |
30,847.1910 STEEM |
0.3062 EUR |
0.2990 EUR |
0.3123 EUR |
0.3028 EUR |
| 2024-04-08 |
0.2997 EUR |
79,951.4220 STEEM |
0.2949 EUR |
0.2875 EUR |
0.3099 EUR |
0.3076 EUR |
| 2024-04-07 |
0.2922 EUR |
30,172.8820 STEEM |
0.2919 EUR |
0.2859 EUR |
0.2975 EUR |
0.2913 EUR |
| 2024-04-06 |
0.2911 EUR |
401,273.7270 STEEM |
0.2768 EUR |
0.2768 EUR |
0.2994 EUR |
0.2893 EUR |
| 2024-04-05 |
0.2759 EUR |
31,302.6200 STEEM |
0.2791 EUR |
0.2678 EUR |
0.2812 EUR |
0.2779 EUR |
| 2024-04-04 |
0.2770 EUR |
16,587.5720 STEEM |
0.2693 EUR |
0.2662 EUR |
0.2837 EUR |
0.2786 EUR |
| 2024-04-03 |
0.2713 EUR |
135,473.7460 STEEM |
0.2694 EUR |
0.2650 EUR |
0.2836 EUR |
0.2711 EUR |
| 2024-04-02 |
0.2757 EUR |
66,448.7270 STEEM |
0.2928 EUR |
0.2598 EUR |
0.2933 EUR |
0.2757 EUR |
| 2024-04-01 |
0.2978 EUR |
65,342.9430 STEEM |
0.3153 EUR |
0.2860 EUR |
0.3162 EUR |
0.2959 EUR |
| 2024-03-31 |
0.3125 EUR |
29,999.6940 STEEM |
0.3128 EUR |
0.3088 EUR |
0.3167 EUR |
0.3142 EUR |
| 2024-03-30 |
0.3202 EUR |
508,176.6160 STEEM |
0.3274 EUR |
0.3144 EUR |
0.3274 EUR |
0.3163 EUR |
| 2024-03-29 |
0.3415 EUR |
3,116,934.8400 STEEM |
0.3169 EUR |
0.3129 EUR |
0.3652 EUR |
0.3285 EUR |
| 2024-03-28 |
0.3137 EUR |
119,205.0380 STEEM |
0.3077 EUR |
0.2996 EUR |
0.3193 EUR |
0.3180 EUR |
| 2024-03-27 |
0.3063 EUR |
64,786.2930 STEEM |
0.3163 EUR |
0.2950 EUR |
0.3194 EUR |
0.3091 EUR |
| 2024-03-26 |
0.3121 EUR |
295,092.0210 STEEM |
0.3080 EUR |
0.3062 EUR |
0.3193 EUR |
0.3179 EUR |
| 2024-03-25 |
0.3194 EUR |
1,931,215.8830 STEEM |
0.3020 EUR |
0.3020 EUR |
0.3314 EUR |
0.3068 EUR |
| 2024-03-24 |
0.2924 EUR |
373,837.5580 STEEM |
0.2789 EUR |
0.2766 EUR |
0.3050 EUR |
0.3040 EUR |
| 2024-03-23 |
0.2806 EUR |
39,258.5430 STEEM |
0.2696 EUR |
0.2690 EUR |
0.2830 EUR |
0.2791 EUR |
| 2024-03-22 |
0.2758 EUR |
40,713.1660 STEEM |
0.2776 EUR |
0.2630 EUR |
0.2840 EUR |
0.2707 EUR |
| 2024-03-21 |
0.2742 EUR |
151,042.7850 STEEM |
0.2679 EUR |
0.2672 EUR |
0.2849 EUR |
0.2786 EUR |
| 2024-03-20 |
0.2606 EUR |
52,516.6610 STEEM |
0.2509 EUR |
0.2339 EUR |
0.2700 EUR |
0.2690 EUR |
| 2024-03-19 |
0.2508 EUR |
170,123.8700 STEEM |
0.2719 EUR |
0.2381 EUR |
0.2719 EUR |
0.2401 EUR |
| 2024-03-18 |
0.2790 EUR |
39,050.5140 STEEM |
0.2888 EUR |
0.2654 EUR |
0.2904 EUR |
0.2719 EUR |
| 2024-03-17 |
0.2801 EUR |
50,703.4510 STEEM |
0.2772 EUR |
0.2607 EUR |
0.2917 EUR |
0.2871 EUR |
| 2024-03-16 |
0.2881 EUR |
66,452.1530 STEEM |
0.3053 EUR |
0.2711 EUR |
0.3090 EUR |
0.2768 EUR |
| 2024-03-15 |
0.3018 EUR |
82,840.5360 STEEM |
0.3322 EUR |
0.2829 EUR |
0.3323 EUR |
0.3074 EUR |
| 2024-03-14 |
0.3397 EUR |
355,167.6420 STEEM |
0.3287 EUR |
0.3022 EUR |
0.3663 EUR |
0.3323 EUR |
| 2024-03-13 |
0.3266 EUR |
131,417.3650 STEEM |
0.3280 EUR |
0.3190 EUR |
0.3339 EUR |
0.3264 EUR |
| 2024-03-12 |
0.3112 EUR |
126,735.0980 STEEM |
0.3217 EUR |
0.2957 EUR |
0.3240 EUR |
0.3188 EUR |
| 2024-03-11 |
0.3149 EUR |
137,512.1120 STEEM |
0.3001 EUR |
0.2900 EUR |
0.3257 EUR |
0.3222 EUR |
| 2024-03-10 |
0.3118 EUR |
161,669.4230 STEEM |
0.3092 EUR |
0.2947 EUR |
0.3256 EUR |
0.3043 EUR |
| 2024-03-09 |
0.3056 EUR |
102,841.1590 STEEM |
0.2929 EUR |
0.2914 EUR |
0.3126 EUR |
0.3121 EUR |
| 2024-03-08 |
0.2944 EUR |
95,175.6480 STEEM |
0.2995 EUR |
0.2805 EUR |
0.3022 EUR |
0.2980 EUR |
| 2024-03-07 |
0.2937 EUR |
253,643.0080 STEEM |
0.2787 EUR |
0.2767 EUR |
0.3013 EUR |
0.2994 EUR |
| 2024-03-06 |
0.2705 EUR |
337,677.9510 STEEM |
0.2750 EUR |
0.2594 EUR |
0.2850 EUR |
0.2774 EUR |
| 2024-03-05 |
0.2925 EUR |
1,139,672.2900 STEEM |
0.2830 EUR |
0.2300 EUR |
0.3250 EUR |
0.2677 EUR |
| 2024-03-04 |
0.2799 EUR |
341,294.8440 STEEM |
0.2726 EUR |
0.2689 EUR |
0.2903 EUR |
0.2846 EUR |
| 2024-03-03 |
0.2656 EUR |
161,422.1710 STEEM |
0.2730 EUR |
0.2414 EUR |
0.2738 EUR |
0.2733 EUR |
| 2024-03-02 |
0.2654 EUR |
87,349.6080 STEEM |
0.2643 EUR |
0.2601 EUR |
0.2717 EUR |
0.2717 EUR |
| 2024-03-01 |
0.2572 EUR |
161,377.5720 STEEM |
0.2528 EUR |
0.2524 EUR |
0.2639 EUR |
0.2635 EUR |