Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |