Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.3116 EUR |
4,770,038.9630 STEEM |
0.2409 EUR |
0.2409 EUR |
0.3818 EUR |
0.2844 EUR |
| 2022-06-04 |
0.2417 EUR |
9,254.6980 STEEM |
0.2392 EUR |
0.2369 EUR |
0.2452 EUR |
0.2452 EUR |
| 2022-06-03 |
0.2472 EUR |
62,465.9460 STEEM |
0.2534 EUR |
0.2389 EUR |
0.2539 EUR |
0.2438 EUR |
| 2022-06-02 |
0.2456 EUR |
101,211.2430 STEEM |
0.2423 EUR |
0.2388 EUR |
0.2522 EUR |
0.2522 EUR |
| 2022-06-01 |
0.2507 EUR |
122,400.4070 STEEM |
0.2473 EUR |
0.2380 EUR |
0.2565 EUR |
0.2424 EUR |
| 2022-05-31 |
0.2470 EUR |
148,996.0610 STEEM |
0.2465 EUR |
0.2377 EUR |
0.2518 EUR |
0.2483 EUR |
| 2022-05-30 |
0.2395 EUR |
92,026.5960 STEEM |
0.2294 EUR |
0.2294 EUR |
0.2700 EUR |
0.2445 EUR |
| 2022-05-29 |
0.2230 EUR |
37,599.5670 STEEM |
0.2244 EUR |
0.2208 EUR |
0.2284 EUR |
0.2259 EUR |
| 2022-05-28 |
0.2241 EUR |
79,431.9310 STEEM |
0.2206 EUR |
0.2206 EUR |
0.2287 EUR |
0.2234 EUR |
| 2022-05-27 |
0.2232 EUR |
198,655.7810 STEEM |
0.2272 EUR |
0.2145 EUR |
0.2328 EUR |
0.2229 EUR |
| 2022-05-26 |
0.2362 EUR |
79,559.3790 STEEM |
0.2436 EUR |
0.2200 EUR |
0.2455 EUR |
0.2293 EUR |
| 2022-05-25 |
0.2436 EUR |
113,186.0260 STEEM |
0.2453 EUR |
0.2392 EUR |
0.2545 EUR |
0.2411 EUR |
| 2022-05-24 |
0.2450 EUR |
134,167.1000 STEEM |
0.2460 EUR |
0.2319 EUR |
0.2570 EUR |
0.2448 EUR |
| 2022-05-23 |
0.2614 EUR |
264,802.9160 STEEM |
0.2649 EUR |
0.2479 EUR |
0.2694 EUR |
0.2502 EUR |
| 2022-05-22 |
0.2614 EUR |
242,619.7100 STEEM |
0.2519 EUR |
0.2500 EUR |
0.2723 EUR |
0.2645 EUR |
| 2022-05-21 |
0.2453 EUR |
131,972.6290 STEEM |
0.2439 EUR |
0.2384 EUR |
0.2536 EUR |
0.2465 EUR |
| 2022-05-20 |
0.2513 EUR |
317,727.1780 STEEM |
0.2432 EUR |
0.2336 EUR |
0.2700 EUR |
0.2398 EUR |
| 2022-05-19 |
0.2353 EUR |
258,696.6780 STEEM |
0.2399 EUR |
0.2228 EUR |
0.2432 EUR |
0.2389 EUR |
| 2022-05-18 |
0.2576 EUR |
189,324.8500 STEEM |
0.2759 EUR |
0.2433 EUR |
0.2759 EUR |
0.2464 EUR |
| 2022-05-17 |
0.2698 EUR |
167,664.3820 STEEM |
0.2718 EUR |
0.2616 EUR |
0.2814 EUR |
0.2765 EUR |
| 2022-05-16 |
0.2639 EUR |
184,838.5760 STEEM |
0.2601 EUR |
0.2518 EUR |
0.2742 EUR |
0.2685 EUR |
| 2022-05-15 |
0.2468 EUR |
45,112.5790 STEEM |
0.2441 EUR |
0.2371 EUR |
0.2548 EUR |
0.2548 EUR |
| 2022-05-14 |
0.2341 EUR |
554,424.6600 STEEM |
0.2190 EUR |
0.2189 EUR |
0.2505 EUR |
0.2432 EUR |
| 2022-05-13 |
0.2162 EUR |
529,496.6530 STEEM |
0.1690 EUR |
0.1690 EUR |
0.2297 EUR |
0.2126 EUR |
| 2022-05-12 |
0.1785 EUR |
885,067.1420 STEEM |
0.1850 EUR |
0.1423 EUR |
0.2138 EUR |
0.1618 EUR |
| 2022-05-11 |
0.2152 EUR |
1,631,475.5710 STEEM |
0.2801 EUR |
0.1750 EUR |
0.2949 EUR |
0.1850 EUR |
| 2022-05-10 |
0.3031 EUR |
541,343.6970 STEEM |
0.2864 EUR |
0.2750 EUR |
0.3275 EUR |
0.2774 EUR |
| 2022-05-09 |
0.3180 EUR |
527,336.4940 STEEM |
0.3638 EUR |
0.2905 EUR |
0.3638 EUR |
0.2905 EUR |
| 2022-05-08 |
0.3632 EUR |
171,122.8630 STEEM |
0.3641 EUR |
0.3538 EUR |
0.3712 EUR |
0.3646 EUR |
| 2022-05-07 |
0.3748 EUR |
528,318.5490 STEEM |
0.3558 EUR |
0.3538 EUR |
0.3991 EUR |
0.3676 EUR |
| 2022-05-06 |
0.3616 EUR |
1,144,725.3690 STEEM |
0.3791 EUR |
0.3468 EUR |
0.3811 EUR |
0.3560 EUR |
| 2022-05-05 |
0.4107 EUR |
4,931,995.3120 STEEM |
0.3686 EUR |
0.3576 EUR |
0.4708 EUR |
0.3824 EUR |
| 2022-05-04 |
0.3476 EUR |
887,102.5690 STEEM |
0.3380 EUR |
0.3252 EUR |
0.3728 EUR |
0.3658 EUR |
| 2022-05-03 |
0.3507 EUR |
437,373.8890 STEEM |
0.3677 EUR |
0.3373 EUR |
0.3700 EUR |
0.3407 EUR |
| 2022-05-02 |
0.3784 EUR |
806,003.8560 STEEM |
0.3923 EUR |
0.3618 EUR |
0.3951 EUR |
0.3705 EUR |
| 2022-05-01 |
0.3934 EUR |
1,317,557.7210 STEEM |
0.3622 EUR |
0.3622 EUR |
0.4158 EUR |
0.3838 EUR |
| 2022-04-30 |
0.3939 EUR |
1,480,562.0970 STEEM |
0.4304 EUR |
0.3600 EUR |
0.4305 EUR |
0.3611 EUR |
| 2022-04-29 |
0.4519 EUR |
2,192,257.2980 STEEM |
0.4500 EUR |
0.4186 EUR |
0.5042 EUR |
0.4315 EUR |
| 2022-04-28 |
0.4913 EUR |
4,480,759.7820 STEEM |
0.5132 EUR |
0.4523 EUR |
0.5564 EUR |
0.4549 EUR |
| 2022-04-27 |
0.4929 EUR |
10,988,030.7930 STEEM |
0.4132 EUR |
0.3927 EUR |
0.5552 EUR |
0.5096 EUR |
| 2022-04-26 |
0.4216 EUR |
5,107,599.5110 STEEM |
0.3968 EUR |
0.3762 EUR |
0.4890 EUR |
0.4140 EUR |
| 2022-04-25 |
0.3823 EUR |
477,062.9910 STEEM |
0.4117 EUR |
0.3673 EUR |
0.4179 EUR |
0.4016 EUR |
| 2022-04-24 |
0.4096 EUR |
800,186.1540 STEEM |
0.4611 EUR |
0.3913 EUR |
0.4646 EUR |
0.4074 EUR |
| 2022-04-23 |
0.4398 EUR |
2,262,788.9800 STEEM |
0.4763 EUR |
0.4293 EUR |
0.4795 EUR |
0.4386 EUR |
| 2022-04-22 |
0.5192 EUR |
8,240,183.0780 STEEM |
0.5479 EUR |
0.4650 EUR |
0.6252 EUR |
0.4822 EUR |
| 2022-04-21 |
0.5026 EUR |
18,449,612.2220 STEEM |
0.3280 EUR |
0.3280 EUR |
0.6051 EUR |
0.5530 EUR |
| 2022-04-20 |
0.3228 EUR |
40,224.7040 STEEM |
0.3237 EUR |
0.3172 EUR |
0.3314 EUR |
0.3243 EUR |
| 2022-04-19 |
0.3267 EUR |
179,690.5630 STEEM |
0.3083 EUR |
0.3083 EUR |
0.3432 EUR |
0.3258 EUR |
| 2022-04-18 |
0.3005 EUR |
131,050.8860 STEEM |
0.3030 EUR |
0.2881 EUR |
0.3170 EUR |
0.3084 EUR |
| 2022-04-17 |
0.3174 EUR |
37,404.5040 STEEM |
0.3144 EUR |
0.3120 EUR |
0.3198 EUR |
0.3152 EUR |