Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
0.2440 EUR |
8,710.7840 STEEM |
0.2455 EUR |
0.2393 EUR |
0.2470 EUR |
0.2402 EUR |
| 2024-05-13 |
0.2482 EUR |
7,022.9050 STEEM |
0.2522 EUR |
0.2399 EUR |
0.2522 EUR |
0.2454 EUR |
| 2024-05-12 |
0.2536 EUR |
5,783.9010 STEEM |
0.2544 EUR |
0.2505 EUR |
0.2565 EUR |
0.2505 EUR |
| 2024-05-11 |
0.2535 EUR |
29,585.8250 STEEM |
0.2534 EUR |
0.2500 EUR |
0.2569 EUR |
0.2528 EUR |
| 2024-05-10 |
0.2603 EUR |
29,427.6980 STEEM |
0.2605 EUR |
0.2500 EUR |
0.2652 EUR |
0.2518 EUR |
| 2024-05-09 |
0.2572 EUR |
106,617.2040 STEEM |
0.2596 EUR |
0.2523 EUR |
0.2633 EUR |
0.2633 EUR |
| 2024-05-08 |
0.2594 EUR |
30,970.2930 STEEM |
0.2556 EUR |
0.2549 EUR |
0.2622 EUR |
0.2549 EUR |
| 2024-05-07 |
0.2672 EUR |
154,579.5720 STEEM |
0.2620 EUR |
0.2581 EUR |
0.2741 EUR |
0.2630 EUR |
| 2024-05-06 |
0.2702 EUR |
58,462.3670 STEEM |
0.2712 EUR |
0.2622 EUR |
0.2748 EUR |
0.2630 EUR |
| 2024-05-05 |
0.2665 EUR |
202,270.0790 STEEM |
0.2651 EUR |
0.2636 EUR |
0.2748 EUR |
0.2710 EUR |
| 2024-05-04 |
0.2723 EUR |
57,745.5790 STEEM |
0.2724 EUR |
0.2689 EUR |
0.2764 EUR |
0.2709 EUR |
| 2024-05-03 |
0.2692 EUR |
255,900.3080 STEEM |
0.2726 EUR |
0.2600 EUR |
0.2737 EUR |
0.2706 EUR |
| 2024-05-02 |
0.2764 EUR |
909,000.5930 STEEM |
0.2858 EUR |
0.2637 EUR |
0.2920 EUR |
0.2739 EUR |
| 2024-05-01 |
0.2666 EUR |
1,334,733.9240 STEEM |
0.2685 EUR |
0.2393 EUR |
0.2976 EUR |
0.2928 EUR |
| 2024-04-30 |
0.2687 EUR |
2,789,458.9230 STEEM |
0.2622 EUR |
0.2491 EUR |
0.2865 EUR |
0.2747 EUR |
| 2024-04-29 |
0.2542 EUR |
154,214.8800 STEEM |
0.2539 EUR |
0.2454 EUR |
0.2651 EUR |
0.2496 EUR |
| 2024-04-28 |
0.2627 EUR |
63,262.7550 STEEM |
0.2648 EUR |
0.2562 EUR |
0.2679 EUR |
0.2562 EUR |
| 2024-04-27 |
0.2640 EUR |
64,358.6680 STEEM |
0.2709 EUR |
0.2590 EUR |
0.2709 EUR |
0.2634 EUR |
| 2024-04-26 |
0.2740 EUR |
229,924.3720 STEEM |
0.2810 EUR |
0.2679 EUR |
0.2845 EUR |
0.2686 EUR |
| 2024-04-25 |
0.2748 EUR |
1,026,285.8840 STEEM |
0.2730 EUR |
0.2584 EUR |
0.2919 EUR |
0.2788 EUR |
| 2024-04-24 |
0.3050 EUR |
5,538,289.9100 STEEM |
0.2944 EUR |
0.2679 EUR |
0.3475 EUR |
0.2679 EUR |
| 2024-04-23 |
0.2885 EUR |
2,815,000.8940 STEEM |
0.2652 EUR |
0.2596 EUR |
0.3110 EUR |
0.3039 EUR |
| 2024-04-22 |
0.2634 EUR |
20,670.1620 STEEM |
0.2554 EUR |
0.2554 EUR |
0.2672 EUR |
0.2672 EUR |
| 2024-04-21 |
0.2578 EUR |
34,520.2940 STEEM |
0.2572 EUR |
0.2529 EUR |
0.2618 EUR |
0.2575 EUR |
| 2024-04-20 |
0.2598 EUR |
192,980.5480 STEEM |
0.2395 EUR |
0.2394 EUR |
0.2655 EUR |
0.2607 EUR |
| 2024-04-19 |
0.2429 EUR |
121,370.5020 STEEM |
0.2442 EUR |
0.2309 EUR |
0.2524 EUR |
0.2454 EUR |
| 2024-04-18 |
0.2348 EUR |
94,944.8640 STEEM |
0.2308 EUR |
0.2207 EUR |
0.2432 EUR |
0.2432 EUR |
| 2024-04-17 |
0.2306 EUR |
41,929.4920 STEEM |
0.2331 EUR |
0.2228 EUR |
0.2387 EUR |
0.2281 EUR |
| 2024-04-16 |
0.2361 EUR |
45,303.1520 STEEM |
0.2353 EUR |
0.2228 EUR |
0.2429 EUR |
0.2389 EUR |
| 2024-04-15 |
0.2474 EUR |
38,099.7590 STEEM |
0.2476 EUR |
0.2298 EUR |
0.2605 EUR |
0.2388 EUR |
| 2024-04-14 |
0.2431 EUR |
30,296.2210 STEEM |
0.2341 EUR |
0.2241 EUR |
0.2543 EUR |
0.2478 EUR |
| 2024-04-13 |
0.2384 EUR |
86,955.6520 STEEM |
0.2794 EUR |
0.2086 EUR |
0.2794 EUR |
0.2305 EUR |
| 2024-04-12 |
0.3164 EUR |
1,169,784.5300 STEEM |
0.3255 EUR |
0.2460 EUR |
0.3434 EUR |
0.2724 EUR |
| 2024-04-11 |
0.3165 EUR |
379,827.6210 STEEM |
0.3028 EUR |
0.2985 EUR |
0.3242 EUR |
0.3191 EUR |
| 2024-04-10 |
0.2950 EUR |
49,031.2670 STEEM |
0.2988 EUR |
0.2854 EUR |
0.3060 EUR |
0.3047 EUR |
| 2024-04-09 |
0.3052 EUR |
30,847.1910 STEEM |
0.3062 EUR |
0.2990 EUR |
0.3123 EUR |
0.3028 EUR |
| 2024-04-08 |
0.2997 EUR |
79,951.4220 STEEM |
0.2949 EUR |
0.2875 EUR |
0.3099 EUR |
0.3076 EUR |
| 2024-04-07 |
0.2922 EUR |
30,172.8820 STEEM |
0.2919 EUR |
0.2859 EUR |
0.2975 EUR |
0.2913 EUR |
| 2024-04-06 |
0.2911 EUR |
401,273.7270 STEEM |
0.2768 EUR |
0.2768 EUR |
0.2994 EUR |
0.2893 EUR |
| 2024-04-05 |
0.2759 EUR |
31,302.6200 STEEM |
0.2791 EUR |
0.2678 EUR |
0.2812 EUR |
0.2779 EUR |
| 2024-04-04 |
0.2770 EUR |
16,587.5720 STEEM |
0.2693 EUR |
0.2662 EUR |
0.2837 EUR |
0.2786 EUR |
| 2024-04-03 |
0.2713 EUR |
135,473.7460 STEEM |
0.2694 EUR |
0.2650 EUR |
0.2836 EUR |
0.2711 EUR |
| 2024-04-02 |
0.2757 EUR |
66,448.7270 STEEM |
0.2928 EUR |
0.2598 EUR |
0.2933 EUR |
0.2757 EUR |
| 2024-04-01 |
0.2978 EUR |
65,342.9430 STEEM |
0.3153 EUR |
0.2860 EUR |
0.3162 EUR |
0.2959 EUR |
| 2024-03-31 |
0.3125 EUR |
29,999.6940 STEEM |
0.3128 EUR |
0.3088 EUR |
0.3167 EUR |
0.3142 EUR |
| 2024-03-30 |
0.3202 EUR |
508,176.6160 STEEM |
0.3274 EUR |
0.3144 EUR |
0.3274 EUR |
0.3163 EUR |
| 2024-03-29 |
0.3415 EUR |
3,116,934.8400 STEEM |
0.3169 EUR |
0.3129 EUR |
0.3652 EUR |
0.3285 EUR |
| 2024-03-28 |
0.3137 EUR |
119,205.0380 STEEM |
0.3077 EUR |
0.2996 EUR |
0.3193 EUR |
0.3180 EUR |
| 2024-03-27 |
0.3063 EUR |
64,786.2930 STEEM |
0.3163 EUR |
0.2950 EUR |
0.3194 EUR |
0.3091 EUR |
| 2024-03-26 |
0.3121 EUR |
295,092.0210 STEEM |
0.3080 EUR |
0.3062 EUR |
0.3193 EUR |
0.3179 EUR |