Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.3029 EUR |
45,485.8600 STEEM |
0.2959 EUR |
0.2959 EUR |
0.3084 EUR |
0.3068 EUR |
| 2022-02-14 |
0.2952 EUR |
28,697.0190 STEEM |
0.3016 EUR |
0.2874 EUR |
0.3031 EUR |
0.2960 EUR |
| 2022-02-13 |
0.2969 EUR |
39,253.0910 STEEM |
0.2928 EUR |
0.2880 EUR |
0.3124 EUR |
0.2983 EUR |
| 2022-02-12 |
0.3018 EUR |
44,471.8390 STEEM |
0.2991 EUR |
0.2875 EUR |
0.3115 EUR |
0.2954 EUR |
| 2022-02-11 |
0.3088 EUR |
37,873.1550 STEEM |
0.3081 EUR |
0.2891 EUR |
0.3209 EUR |
0.2891 EUR |
| 2022-02-10 |
0.3149 EUR |
30,175.8900 STEEM |
0.3207 EUR |
0.3071 EUR |
0.3301 EUR |
0.3090 EUR |
| 2022-02-09 |
0.3213 EUR |
108,363.7530 STEEM |
0.3178 EUR |
0.3108 EUR |
0.3263 EUR |
0.3237 EUR |
| 2022-02-08 |
0.3186 EUR |
78,856.2110 STEEM |
0.3285 EUR |
0.3059 EUR |
0.3317 EUR |
0.3161 EUR |
| 2022-02-07 |
0.3293 EUR |
308,832.6330 STEEM |
0.3220 EUR |
0.3164 EUR |
0.3386 EUR |
0.3325 EUR |
| 2022-02-06 |
0.3175 EUR |
46,618.0160 STEEM |
0.3291 EUR |
0.3121 EUR |
0.3370 EUR |
0.3201 EUR |
| 2022-02-05 |
0.3184 EUR |
100,880.8900 STEEM |
0.3057 EUR |
0.3053 EUR |
0.3299 EUR |
0.3268 EUR |
| 2022-02-04 |
0.2950 EUR |
109,664.4670 STEEM |
0.2932 EUR |
0.2877 EUR |
0.3044 EUR |
0.3044 EUR |
| 2022-02-03 |
0.3269 EUR |
1,112,607.9400 STEEM |
0.2805 EUR |
0.2805 EUR |
0.3809 EUR |
0.2954 EUR |
| 2022-02-02 |
0.2898 EUR |
232,047.6340 STEEM |
0.2826 EUR |
0.2786 EUR |
0.3058 EUR |
0.2795 EUR |
| 2022-02-01 |
0.2817 EUR |
53,974.6030 STEEM |
0.2813 EUR |
0.2775 EUR |
0.2846 EUR |
0.2810 EUR |
| 2022-01-31 |
0.2766 EUR |
35,938.3220 STEEM |
0.2730 EUR |
0.2682 EUR |
0.2846 EUR |
0.2819 EUR |
| 2022-01-30 |
0.2864 EUR |
58,790.8810 STEEM |
0.2925 EUR |
0.2778 EUR |
0.2960 EUR |
0.2843 EUR |
| 2022-01-29 |
0.2878 EUR |
112,146.7450 STEEM |
0.2930 EUR |
0.2826 EUR |
0.3000 EUR |
0.2878 EUR |
| 2022-01-28 |
0.2691 EUR |
17,767.3580 STEEM |
0.2686 EUR |
0.2629 EUR |
0.2774 EUR |
0.2750 EUR |
| 2022-01-27 |
0.2600 EUR |
73,875.5620 STEEM |
0.2634 EUR |
0.2549 EUR |
0.2699 EUR |
0.2665 EUR |
| 2022-01-26 |
0.2665 EUR |
165,137.5840 STEEM |
0.2571 EUR |
0.2539 EUR |
0.2951 EUR |
0.2596 EUR |
| 2022-01-25 |
0.2521 EUR |
119,738.4770 STEEM |
0.2267 EUR |
0.2267 EUR |
0.2600 EUR |
0.2554 EUR |
| 2022-01-24 |
0.2417 EUR |
92,303.0240 STEEM |
0.2642 EUR |
0.2222 EUR |
0.3144 EUR |
0.2550 EUR |
| 2022-01-23 |
0.2649 EUR |
267,988.2290 STEEM |
0.2510 EUR |
0.2465 EUR |
0.3150 EUR |
0.2578 EUR |
| 2022-01-22 |
0.2735 EUR |
56,572.5830 STEEM |
0.2824 EUR |
0.2200 EUR |
0.3500 EUR |
0.3252 EUR |
| 2022-01-21 |
0.3097 EUR |
95,658.6650 STEEM |
0.3274 EUR |
0.2795 EUR |
0.3287 EUR |
0.2795 EUR |
| 2022-01-20 |
0.3440 EUR |
39,543.5490 STEEM |
0.3401 EUR |
0.3258 EUR |
0.3564 EUR |
0.3315 EUR |
| 2022-01-19 |
0.3395 EUR |
44,320.3050 STEEM |
0.3519 EUR |
0.3312 EUR |
0.3534 EUR |
0.3373 EUR |
| 2022-01-18 |
0.3527 EUR |
92,595.6430 STEEM |
0.3586 EUR |
0.3404 EUR |
0.3618 EUR |
0.3570 EUR |
| 2022-01-17 |
0.3556 EUR |
24,482.5120 STEEM |
0.3641 EUR |
0.3488 EUR |
0.3641 EUR |
0.3562 EUR |
| 2022-01-16 |
0.3656 EUR |
42,742.4530 STEEM |
0.3664 EUR |
0.3606 EUR |
0.3684 EUR |
0.3671 EUR |
| 2022-01-15 |
0.3668 EUR |
56,994.2020 STEEM |
0.3680 EUR |
0.3616 EUR |
0.3699 EUR |
0.3655 EUR |
| 2022-01-14 |
0.3552 EUR |
80,916.3780 STEEM |
0.3602 EUR |
0.3485 EUR |
0.3664 EUR |
0.3626 EUR |
| 2022-01-13 |
0.3615 EUR |
216,147.2540 STEEM |
0.3772 EUR |
0.3540 EUR |
0.3772 EUR |
0.3550 EUR |
| 2022-01-12 |
0.3669 EUR |
223,675.9320 STEEM |
0.3779 EUR |
0.3589 EUR |
0.3811 EUR |
0.3742 EUR |
| 2022-01-11 |
0.3694 EUR |
964,343.2580 STEEM |
0.4041 EUR |
0.3535 EUR |
0.4041 EUR |
0.3752 EUR |
| 2022-01-10 |
0.4161 EUR |
2,250,894.0600 STEEM |
0.3485 EUR |
0.3485 EUR |
0.4607 EUR |
0.4003 EUR |
| 2022-01-09 |
0.3428 EUR |
74,176.3560 STEEM |
0.3299 EUR |
0.3299 EUR |
0.3511 EUR |
0.3444 EUR |
| 2022-01-08 |
0.3374 EUR |
42,420.6140 STEEM |
0.3410 EUR |
0.3240 EUR |
0.3503 EUR |
0.3400 EUR |
| 2022-01-07 |
0.3445 EUR |
162,752.4300 STEEM |
0.3664 EUR |
0.3269 EUR |
0.3664 EUR |
0.3433 EUR |
| 2022-01-06 |
0.3553 EUR |
32,844.6530 STEEM |
0.3656 EUR |
0.3437 EUR |
0.3685 EUR |
0.3638 EUR |
| 2022-01-05 |
0.3844 EUR |
74,704.3130 STEEM |
0.3931 EUR |
0.3517 EUR |
0.3975 EUR |
0.3654 EUR |
| 2022-01-04 |
0.3941 EUR |
21,389.3290 STEEM |
0.3998 EUR |
0.3884 EUR |
0.4011 EUR |
0.3907 EUR |
| 2022-01-03 |
0.4080 EUR |
71,154.0590 STEEM |
0.4096 EUR |
0.3869 EUR |
0.4189 EUR |
0.3961 EUR |
| 2022-01-02 |
0.4078 EUR |
123,425.2160 STEEM |
0.3793 EUR |
0.3793 EUR |
0.4215 EUR |
0.4140 EUR |
| 2022-01-01 |
0.3773 EUR |
33,729.7120 STEEM |
0.3800 EUR |
0.3720 EUR |
0.3876 EUR |
0.3808 EUR |
| 2021-12-31 |
0.3746 EUR |
48,085.7230 STEEM |
0.3756 EUR |
0.3635 EUR |
0.3835 EUR |
0.3727 EUR |
| 2021-12-30 |
0.3783 EUR |
118,600.4090 STEEM |
0.3637 EUR |
0.3609 EUR |
0.3904 EUR |
0.3752 EUR |
| 2021-12-29 |
0.3741 EUR |
21,759.0080 STEEM |
0.3808 EUR |
0.3503 EUR |
0.3904 EUR |
0.3638 EUR |
| 2021-12-28 |
0.3867 EUR |
120,374.6460 STEEM |
0.4129 EUR |
0.3501 EUR |
0.4129 EUR |
0.3790 EUR |