Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
0.4118 EUR |
97,347.0910 STEEM |
0.4091 EUR |
0.4039 EUR |
0.4197 EUR |
0.4077 EUR |
| 2021-12-26 |
0.4024 EUR |
70,194.2540 STEEM |
0.4105 EUR |
0.3954 EUR |
0.4148 EUR |
0.4082 EUR |
| 2021-12-25 |
0.4047 EUR |
14,486.5690 STEEM |
0.4002 EUR |
0.3988 EUR |
0.4082 EUR |
0.4068 EUR |
| 2021-12-24 |
0.4083 EUR |
69,149.0410 STEEM |
0.4078 EUR |
0.3977 EUR |
0.4138 EUR |
0.3977 EUR |
| 2021-12-23 |
0.4024 EUR |
77,568.8370 STEEM |
0.3793 EUR |
0.3783 EUR |
0.4220 EUR |
0.4083 EUR |
| 2021-12-22 |
0.3822 EUR |
60,687.0070 STEEM |
0.3763 EUR |
0.3763 EUR |
0.3884 EUR |
0.3816 EUR |
| 2021-12-21 |
0.3738 EUR |
81,936.8450 STEEM |
0.3646 EUR |
0.3595 EUR |
0.3791 EUR |
0.3751 EUR |
| 2021-12-20 |
0.3605 EUR |
21,895.6070 STEEM |
0.3731 EUR |
0.3512 EUR |
0.3753 EUR |
0.3644 EUR |
| 2021-12-19 |
0.3817 EUR |
17,591.6570 STEEM |
0.3837 EUR |
0.3768 EUR |
0.3889 EUR |
0.3820 EUR |
| 2021-12-18 |
0.3820 EUR |
31,348.5360 STEEM |
0.3762 EUR |
0.3689 EUR |
0.3860 EUR |
0.3850 EUR |
| 2021-12-17 |
0.3795 EUR |
59,463.8360 STEEM |
0.3721 EUR |
0.3686 EUR |
0.3975 EUR |
0.3839 EUR |
| 2021-12-16 |
0.3799 EUR |
16,425.3170 STEEM |
0.3864 EUR |
0.3715 EUR |
0.3864 EUR |
0.3734 EUR |
| 2021-12-15 |
0.3650 EUR |
106,726.1270 STEEM |
0.3704 EUR |
0.3460 EUR |
0.3831 EUR |
0.3742 EUR |
| 2021-12-14 |
0.3663 EUR |
97,233.0980 STEEM |
0.3638 EUR |
0.3500 EUR |
0.3864 EUR |
0.3672 EUR |
| 2021-12-13 |
0.3874 EUR |
54,868.7160 STEEM |
0.4099 EUR |
0.3555 EUR |
0.4155 EUR |
0.3689 EUR |
| 2021-12-12 |
0.4077 EUR |
27,024.2820 STEEM |
0.4097 EUR |
0.3991 EUR |
0.4126 EUR |
0.4121 EUR |
| 2021-12-11 |
0.3987 EUR |
57,082.8140 STEEM |
0.3905 EUR |
0.3845 EUR |
0.4098 EUR |
0.4098 EUR |
| 2021-12-10 |
0.4054 EUR |
71,642.4100 STEEM |
0.4085 EUR |
0.3931 EUR |
0.4244 EUR |
0.3947 EUR |
| 2021-12-09 |
0.4295 EUR |
33,863.3140 STEEM |
0.4581 EUR |
0.4081 EUR |
0.4581 EUR |
0.4144 EUR |
| 2021-12-08 |
0.4432 EUR |
55,501.1240 STEEM |
0.4401 EUR |
0.4121 EUR |
0.4599 EUR |
0.4510 EUR |
| 2021-12-07 |
0.4428 EUR |
59,903.1650 STEEM |
0.4358 EUR |
0.4324 EUR |
0.4488 EUR |
0.4369 EUR |
| 2021-12-06 |
0.4248 EUR |
150,396.7870 STEEM |
0.4117 EUR |
0.3738 EUR |
0.4513 EUR |
0.4403 EUR |
| 2021-12-05 |
0.4244 EUR |
76,599.0740 STEEM |
0.4468 EUR |
0.3824 EUR |
0.4799 EUR |
0.4069 EUR |
| 2021-12-04 |
0.4281 EUR |
113,215.3950 STEEM |
0.5084 EUR |
0.3558 EUR |
0.5084 EUR |
0.4800 EUR |
| 2021-12-03 |
0.5341 EUR |
102,601.4570 STEEM |
0.5601 EUR |
0.5067 EUR |
0.5601 EUR |
0.5116 EUR |
| 2021-12-02 |
0.5594 EUR |
81,231.0280 STEEM |
0.5837 EUR |
0.5410 EUR |
0.5984 EUR |
0.5629 EUR |
| 2021-12-01 |
0.5765 EUR |
77,907.9310 STEEM |
0.5720 EUR |
0.5627 EUR |
0.6008 EUR |
0.5784 EUR |
| 2021-11-30 |
0.5819 EUR |
168,355.5740 STEEM |
0.6225 EUR |
0.5657 EUR |
0.6225 EUR |
0.5786 EUR |
| 2021-11-29 |
0.6177 EUR |
342,456.6530 STEEM |
0.6408 EUR |
0.5985 EUR |
0.6408 EUR |
0.6164 EUR |
| 2021-11-28 |
0.6418 EUR |
826,385.4930 STEEM |
0.6038 EUR |
0.6038 EUR |
0.6999 EUR |
0.6430 EUR |
| 2021-11-27 |
0.6002 EUR |
228,913.1850 STEEM |
0.5817 EUR |
0.5710 EUR |
0.6276 EUR |
0.6012 EUR |
| 2021-11-26 |
0.6270 EUR |
1,061,563.4920 STEEM |
0.5906 EUR |
0.5450 EUR |
0.7120 EUR |
0.5952 EUR |
| 2021-11-25 |
0.5716 EUR |
156,544.8350 STEEM |
0.5523 EUR |
0.5374 EUR |
0.6048 EUR |
0.5960 EUR |
| 2021-11-24 |
0.5662 EUR |
239,327.8570 STEEM |
0.5395 EUR |
0.5226 EUR |
0.5841 EUR |
0.5473 EUR |
| 2021-11-23 |
0.5323 EUR |
31,465.2250 STEEM |
0.5107 EUR |
0.5100 EUR |
0.5500 EUR |
0.5389 EUR |
| 2021-11-22 |
0.5207 EUR |
37,944.3670 STEEM |
0.5323 EUR |
0.5089 EUR |
0.5500 EUR |
0.5307 EUR |
| 2021-11-21 |
0.5442 EUR |
70,162.2610 STEEM |
0.5455 EUR |
0.5324 EUR |
0.5549 EUR |
0.5372 EUR |
| 2021-11-20 |
0.5307 EUR |
99,870.0260 STEEM |
0.5214 EUR |
0.5195 EUR |
0.5529 EUR |
0.5455 EUR |
| 2021-11-19 |
0.5089 EUR |
118,521.1310 STEEM |
0.5041 EUR |
0.4994 EUR |
0.5247 EUR |
0.5216 EUR |
| 2021-11-18 |
0.5223 EUR |
107,108.7800 STEEM |
0.5625 EUR |
0.4938 EUR |
0.5726 EUR |
0.5014 EUR |
| 2021-11-17 |
0.5424 EUR |
192,858.4510 STEEM |
0.5372 EUR |
0.5121 EUR |
0.5641 EUR |
0.5574 EUR |
| 2021-11-16 |
0.5331 EUR |
949,750.0840 STEEM |
0.5252 EUR |
0.4891 EUR |
0.5643 EUR |
0.5347 EUR |
| 2021-11-15 |
0.5203 EUR |
53,774.0100 STEEM |
0.5154 EUR |
0.5069 EUR |
0.5339 EUR |
0.5253 EUR |
| 2021-11-14 |
0.5129 EUR |
29,124.4180 STEEM |
0.5207 EUR |
0.5068 EUR |
0.5214 EUR |
0.5127 EUR |
| 2021-11-13 |
0.5156 EUR |
50,017.2270 STEEM |
0.5103 EUR |
0.5082 EUR |
0.5202 EUR |
0.5185 EUR |
| 2021-11-12 |
0.5141 EUR |
33,908.9370 STEEM |
0.5223 EUR |
0.5000 EUR |
0.5223 EUR |
0.5116 EUR |
| 2021-11-11 |
0.5189 EUR |
64,062.5390 STEEM |
0.5141 EUR |
0.5107 EUR |
0.5272 EUR |
0.5257 EUR |
| 2021-11-10 |
0.5391 EUR |
128,222.8020 STEEM |
0.5288 EUR |
0.5027 EUR |
0.5691 EUR |
0.5105 EUR |
| 2021-11-09 |
0.5289 EUR |
57,183.6740 STEEM |
0.5315 EUR |
0.5240 EUR |
0.5400 EUR |
0.5400 EUR |
| 2021-11-08 |
0.5282 EUR |
82,148.0150 STEEM |
0.5327 EUR |
0.5202 EUR |
0.5356 EUR |
0.5315 EUR |