Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.3149 EUR |
12,886.3330 STEEM |
0.3163 EUR |
0.3098 EUR |
0.3210 EUR |
0.3165 EUR |
| 2022-04-15 |
0.3143 EUR |
32,218.9380 STEEM |
0.3153 EUR |
0.3100 EUR |
0.3201 EUR |
0.3158 EUR |
| 2022-04-14 |
0.3143 EUR |
28,924.7520 STEEM |
0.3145 EUR |
0.3060 EUR |
0.3185 EUR |
0.3076 EUR |
| 2022-04-13 |
0.3143 EUR |
32,633.9170 STEEM |
0.3057 EUR |
0.3057 EUR |
0.3198 EUR |
0.3189 EUR |
| 2022-04-12 |
0.2976 EUR |
61,885.3420 STEEM |
0.2850 EUR |
0.2847 EUR |
0.3052 EUR |
0.2979 EUR |
| 2022-04-11 |
0.2985 EUR |
22,232.8160 STEEM |
0.3165 EUR |
0.2850 EUR |
0.3165 EUR |
0.2889 EUR |
| 2022-04-10 |
0.3243 EUR |
27,867.1850 STEEM |
0.3256 EUR |
0.3186 EUR |
0.3301 EUR |
0.3186 EUR |
| 2022-04-09 |
0.3224 EUR |
37,841.3150 STEEM |
0.3212 EUR |
0.3195 EUR |
0.3284 EUR |
0.3258 EUR |
| 2022-04-08 |
0.3269 EUR |
28,846.5860 STEEM |
0.3360 EUR |
0.3133 EUR |
0.3364 EUR |
0.3194 EUR |
| 2022-04-07 |
0.3295 EUR |
52,291.9280 STEEM |
0.3270 EUR |
0.3195 EUR |
0.3366 EUR |
0.3366 EUR |
| 2022-04-06 |
0.3335 EUR |
65,381.3830 STEEM |
0.3550 EUR |
0.3160 EUR |
0.3550 EUR |
0.3276 EUR |
| 2022-04-05 |
0.3618 EUR |
40,257.6230 STEEM |
0.3698 EUR |
0.3578 EUR |
0.3767 EUR |
0.3630 EUR |
| 2022-04-04 |
0.3632 EUR |
66,562.2440 STEEM |
0.3835 EUR |
0.3510 EUR |
0.3840 EUR |
0.3664 EUR |
| 2022-04-03 |
0.3818 EUR |
32,570.0400 STEEM |
0.3878 EUR |
0.3736 EUR |
0.3900 EUR |
0.3854 EUR |
| 2022-04-02 |
0.3847 EUR |
128,361.4270 STEEM |
0.3755 EUR |
0.3739 EUR |
0.3955 EUR |
0.3879 EUR |
| 2022-04-01 |
0.3700 EUR |
53,048.2280 STEEM |
0.3708 EUR |
0.3550 EUR |
0.3824 EUR |
0.3750 EUR |
| 2022-03-31 |
0.3708 EUR |
123,049.3940 STEEM |
0.3665 EUR |
0.3503 EUR |
0.3809 EUR |
0.3696 EUR |
| 2022-03-30 |
0.3619 EUR |
74,471.2800 STEEM |
0.3627 EUR |
0.3531 EUR |
0.3719 EUR |
0.3677 EUR |
| 2022-03-29 |
0.3802 EUR |
210,092.0670 STEEM |
0.3742 EUR |
0.3559 EUR |
0.4088 EUR |
0.3631 EUR |
| 2022-03-28 |
0.3716 EUR |
216,909.3810 STEEM |
0.3630 EUR |
0.3620 EUR |
0.3824 EUR |
0.3713 EUR |
| 2022-03-27 |
0.3794 EUR |
497,864.4160 STEEM |
0.3365 EUR |
0.3353 EUR |
0.4235 EUR |
0.3626 EUR |
| 2022-03-26 |
0.3298 EUR |
86,218.2310 STEEM |
0.3307 EUR |
0.3256 EUR |
0.3383 EUR |
0.3383 EUR |
| 2022-03-25 |
0.3301 EUR |
98,892.2030 STEEM |
0.3362 EUR |
0.3247 EUR |
0.3391 EUR |
0.3267 EUR |
| 2022-03-24 |
0.3306 EUR |
91,492.6270 STEEM |
0.3251 EUR |
0.3006 EUR |
0.3380 EUR |
0.3348 EUR |
| 2022-03-23 |
0.3245 EUR |
83,247.7260 STEEM |
0.3168 EUR |
0.3164 EUR |
0.3334 EUR |
0.3302 EUR |
| 2022-03-22 |
0.3132 EUR |
41,282.0990 STEEM |
0.3063 EUR |
0.3050 EUR |
0.3170 EUR |
0.3128 EUR |
| 2022-03-21 |
0.2984 EUR |
148,391.1960 STEEM |
0.3011 EUR |
0.2942 EUR |
0.3071 EUR |
0.3055 EUR |
| 2022-03-20 |
0.2990 EUR |
464,823.2340 STEEM |
0.3041 EUR |
0.2953 EUR |
0.3077 EUR |
0.3043 EUR |
| 2022-03-19 |
0.3062 EUR |
190,541.7400 STEEM |
0.2979 EUR |
0.2950 EUR |
0.3112 EUR |
0.3019 EUR |
| 2022-03-18 |
0.2922 EUR |
57,805.3630 STEEM |
0.2878 EUR |
0.2868 EUR |
0.2997 EUR |
0.2963 EUR |
| 2022-03-17 |
0.2880 EUR |
34,825.4830 STEEM |
0.2875 EUR |
0.2868 EUR |
0.2910 EUR |
0.2899 EUR |
| 2022-03-16 |
0.2862 EUR |
45,963.8770 STEEM |
0.2866 EUR |
0.2808 EUR |
0.2898 EUR |
0.2880 EUR |
| 2022-03-15 |
0.2835 EUR |
35,245.1820 STEEM |
0.2885 EUR |
0.2778 EUR |
0.2901 EUR |
0.2863 EUR |
| 2022-03-14 |
0.2795 EUR |
39,577.8600 STEEM |
0.2781 EUR |
0.2778 EUR |
0.2894 EUR |
0.2894 EUR |
| 2022-03-13 |
0.2840 EUR |
14,126.7060 STEEM |
0.2856 EUR |
0.2781 EUR |
0.2876 EUR |
0.2781 EUR |
| 2022-03-12 |
0.2852 EUR |
30,220.1790 STEEM |
0.2848 EUR |
0.2815 EUR |
0.2883 EUR |
0.2831 EUR |
| 2022-03-11 |
0.2831 EUR |
13,559.1130 STEEM |
0.2839 EUR |
0.2793 EUR |
0.2863 EUR |
0.2831 EUR |
| 2022-03-10 |
0.2831 EUR |
85,186.4950 STEEM |
0.2953 EUR |
0.2780 EUR |
0.2955 EUR |
0.2855 EUR |
| 2022-03-09 |
0.2928 EUR |
60,486.7000 STEEM |
0.2889 EUR |
0.2867 EUR |
0.2977 EUR |
0.2925 EUR |
| 2022-03-08 |
0.2879 EUR |
82,138.5620 STEEM |
0.2821 EUR |
0.2800 EUR |
0.2915 EUR |
0.2867 EUR |
| 2022-03-07 |
0.2833 EUR |
64,915.6580 STEEM |
0.2767 EUR |
0.2689 EUR |
0.2904 EUR |
0.2879 EUR |
| 2022-03-06 |
0.2797 EUR |
8,450.8280 STEEM |
0.2827 EUR |
0.2739 EUR |
0.2837 EUR |
0.2775 EUR |
| 2022-03-05 |
0.2829 EUR |
43,181.7040 STEEM |
0.2790 EUR |
0.2748 EUR |
0.2917 EUR |
0.2865 EUR |
| 2022-03-04 |
0.2846 EUR |
12,910.4280 STEEM |
0.2813 EUR |
0.2775 EUR |
0.2968 EUR |
0.2785 EUR |
| 2022-03-03 |
0.2914 EUR |
33,322.9430 STEEM |
0.3020 EUR |
0.2864 EUR |
0.3020 EUR |
0.2889 EUR |
| 2022-03-02 |
0.3001 EUR |
60,313.9390 STEEM |
0.3074 EUR |
0.2878 EUR |
0.3077 EUR |
0.2990 EUR |
| 2022-03-01 |
0.3029 EUR |
79,196.4090 STEEM |
0.3028 EUR |
0.2971 EUR |
0.3091 EUR |
0.3059 EUR |
| 2022-02-28 |
0.2952 EUR |
92,302.9830 STEEM |
0.2793 EUR |
0.2776 EUR |
0.3063 EUR |
0.3042 EUR |
| 2022-02-27 |
0.2872 EUR |
86,887.6090 STEEM |
0.2942 EUR |
0.2805 EUR |
0.2953 EUR |
0.2805 EUR |
| 2022-02-26 |
0.2851 EUR |
43,440.9740 STEEM |
0.2839 EUR |
0.2805 EUR |
0.2939 EUR |
0.2920 EUR |