Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-25 |
0.2705 EUR |
115,118.7950 STEEM |
0.2664 EUR |
0.2586 EUR |
0.2842 EUR |
0.2810 EUR |
| 2022-02-24 |
0.2552 EUR |
67,277.9900 STEEM |
0.2656 EUR |
0.2331 EUR |
0.2684 EUR |
0.2570 EUR |
| 2022-02-23 |
0.2842 EUR |
223,011.5270 STEEM |
0.2664 EUR |
0.2634 EUR |
0.2976 EUR |
0.2713 EUR |
| 2022-02-22 |
0.2497 EUR |
25,070.4710 STEEM |
0.2531 EUR |
0.2395 EUR |
0.2554 EUR |
0.2552 EUR |
| 2022-02-21 |
0.2691 EUR |
87,398.7160 STEEM |
0.2698 EUR |
0.2550 EUR |
0.2799 EUR |
0.2550 EUR |
| 2022-02-20 |
0.2764 EUR |
35,955.0630 STEEM |
0.2824 EUR |
0.2670 EUR |
0.2918 EUR |
0.2697 EUR |
| 2022-02-19 |
0.2809 EUR |
5,985.0510 STEEM |
0.2882 EUR |
0.2754 EUR |
0.2901 EUR |
0.2832 EUR |
| 2022-02-18 |
0.2908 EUR |
64,842.7400 STEEM |
0.2903 EUR |
0.2837 EUR |
0.2939 EUR |
0.2863 EUR |
| 2022-02-17 |
0.2973 EUR |
62,360.0190 STEEM |
0.3101 EUR |
0.2867 EUR |
0.3108 EUR |
0.2874 EUR |
| 2022-02-16 |
0.3120 EUR |
119,007.3310 STEEM |
0.3163 EUR |
0.3017 EUR |
0.3188 EUR |
0.3112 EUR |
| 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 |