Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
0.5378 EUR |
17,469.1570 STEEM |
0.5436 EUR |
0.5313 EUR |
0.5460 EUR |
0.5381 EUR |
| 2021-09-17 |
0.5441 EUR |
67,932.1570 STEEM |
0.5328 EUR |
0.5242 EUR |
0.5573 EUR |
0.5400 EUR |
| 2021-09-16 |
0.5378 EUR |
58,852.7880 STEEM |
0.5440 EUR |
0.5262 EUR |
0.5462 EUR |
0.5350 EUR |
| 2021-09-15 |
0.5491 EUR |
197,873.4490 STEEM |
0.5271 EUR |
0.5226 EUR |
0.5700 EUR |
0.5526 EUR |
| 2021-09-14 |
0.5039 EUR |
37,523.2150 STEEM |
0.5005 EUR |
0.4915 EUR |
0.5137 EUR |
0.5125 EUR |
| 2021-09-13 |
0.5200 EUR |
64,545.0030 STEEM |
0.5409 EUR |
0.4797 EUR |
0.5572 EUR |
0.5061 EUR |
| 2021-09-12 |
0.5355 EUR |
51,370.4290 STEEM |
0.5254 EUR |
0.5160 EUR |
0.5459 EUR |
0.5382 EUR |
| 2021-09-11 |
0.5300 EUR |
87,754.8470 STEEM |
0.5518 EUR |
0.5100 EUR |
0.5518 EUR |
0.5291 EUR |
| 2021-09-10 |
0.5239 EUR |
190,272.4110 STEEM |
0.5222 EUR |
0.4707 EUR |
0.5466 EUR |
0.5229 EUR |
| 2021-09-09 |
0.5108 EUR |
80,669.7470 STEEM |
0.5003 EUR |
0.4904 EUR |
0.5310 EUR |
0.5247 EUR |
| 2021-09-08 |
0.4783 EUR |
85,034.6150 STEEM |
0.5057 EUR |
0.4380 EUR |
0.5250 EUR |
0.4973 EUR |
| 2021-09-07 |
0.5322 EUR |
199,401.4110 STEEM |
0.6020 EUR |
0.4496 EUR |
0.6200 EUR |
0.5020 EUR |
| 2021-09-06 |
0.5976 EUR |
148,561.8930 STEEM |
0.6026 EUR |
0.5762 EUR |
0.6102 EUR |
0.5996 EUR |
| 2021-09-05 |
0.5930 EUR |
180,066.0230 STEEM |
0.6319 EUR |
0.5672 EUR |
0.6319 EUR |
0.5851 EUR |
| 2021-09-04 |
0.6271 EUR |
807,306.2880 STEEM |
0.5518 EUR |
0.5509 EUR |
0.7000 EUR |
0.6170 EUR |
| 2021-09-03 |
0.5326 EUR |
156,070.2640 STEEM |
0.5257 EUR |
0.5102 EUR |
0.5598 EUR |
0.5466 EUR |
| 2021-09-02 |
0.5145 EUR |
91,025.2180 STEEM |
0.5192 EUR |
0.5047 EUR |
0.5241 EUR |
0.5153 EUR |
| 2021-09-01 |
0.5045 EUR |
112,575.2020 STEEM |
0.4912 EUR |
0.4818 EUR |
0.5265 EUR |
0.5110 EUR |
| 2021-08-31 |
0.4951 EUR |
148,070.8770 STEEM |
0.4848 EUR |
0.4711 EUR |
0.5234 EUR |
0.4929 EUR |
| 2021-08-30 |
0.4897 EUR |
36,845.3380 STEEM |
0.4901 EUR |
0.4770 EUR |
0.4950 EUR |
0.4871 EUR |
| 2021-08-29 |
0.4908 EUR |
71,678.5030 STEEM |
0.4847 EUR |
0.4743 EUR |
0.5068 EUR |
0.4953 EUR |
| 2021-08-28 |
0.4892 EUR |
26,801.8740 STEEM |
0.4974 EUR |
0.4827 EUR |
0.5000 EUR |
0.4871 EUR |
| 2021-08-27 |
0.4807 EUR |
73,243.2470 STEEM |
0.4773 EUR |
0.4649 EUR |
0.4983 EUR |
0.4983 EUR |
| 2021-08-26 |
0.4879 EUR |
92,224.7040 STEEM |
0.5102 EUR |
0.4699 EUR |
0.5310 EUR |
0.4820 EUR |
| 2021-08-25 |
0.4946 EUR |
64,206.8770 STEEM |
0.4939 EUR |
0.4706 EUR |
0.5132 EUR |
0.5132 EUR |
| 2021-08-24 |
0.5298 EUR |
406,554.9720 STEEM |
0.5089 EUR |
0.4800 EUR |
0.5785 EUR |
0.5045 EUR |
| 2021-08-23 |
0.5085 EUR |
235,937.6660 STEEM |
0.4821 EUR |
0.4800 EUR |
0.5432 EUR |
0.5140 EUR |
| 2021-08-22 |
0.4851 EUR |
155,461.7230 STEEM |
0.4893 EUR |
0.4700 EUR |
0.4981 EUR |
0.4876 EUR |
| 2021-08-21 |
0.4894 EUR |
88,930.8990 STEEM |
0.4772 EUR |
0.4687 EUR |
0.5009 EUR |
0.4875 EUR |
| 2021-08-20 |
0.4756 EUR |
120,279.5990 STEEM |
0.4661 EUR |
0.4589 EUR |
0.4867 EUR |
0.4840 EUR |
| 2021-08-19 |
0.4587 EUR |
266,171.4730 STEEM |
0.4486 EUR |
0.4364 EUR |
0.5020 EUR |
0.4663 EUR |
| 2021-08-18 |
0.4555 EUR |
157,372.0580 STEEM |
0.4662 EUR |
0.4408 EUR |
0.4682 EUR |
0.4534 EUR |
| 2021-08-17 |
0.4807 EUR |
100,614.7810 STEEM |
0.5028 EUR |
0.4573 EUR |
0.5028 EUR |
0.4617 EUR |
| 2021-08-16 |
0.4998 EUR |
162,782.0310 STEEM |
0.5093 EUR |
0.4799 EUR |
0.5122 EUR |
0.5028 EUR |
| 2021-08-15 |
0.4991 EUR |
169,374.8470 STEEM |
0.5019 EUR |
0.4787 EUR |
0.5170 EUR |
0.5124 EUR |
| 2021-08-14 |
0.5030 EUR |
292,432.3180 STEEM |
0.4821 EUR |
0.4770 EUR |
0.5255 EUR |
0.5091 EUR |
| 2021-08-13 |
0.4657 EUR |
170,701.0770 STEEM |
0.4582 EUR |
0.4471 EUR |
0.4813 EUR |
0.4813 EUR |
| 2021-08-12 |
0.4650 EUR |
165,062.2070 STEEM |
0.4793 EUR |
0.4365 EUR |
0.4949 EUR |
0.4517 EUR |
| 2021-08-11 |
0.4731 EUR |
275,910.4170 STEEM |
0.4565 EUR |
0.4536 EUR |
0.4881 EUR |
0.4710 EUR |
| 2021-08-10 |
0.4501 EUR |
132,159.9100 STEEM |
0.4576 EUR |
0.4367 EUR |
0.4597 EUR |
0.4528 EUR |
| 2021-08-09 |
0.4451 EUR |
109,170.8620 STEEM |
0.4469 EUR |
0.4193 EUR |
0.4578 EUR |
0.4555 EUR |
| 2021-08-08 |
0.4545 EUR |
139,328.3970 STEEM |
0.4587 EUR |
0.4322 EUR |
0.4800 EUR |
0.4477 EUR |
| 2021-08-07 |
0.4502 EUR |
197,542.7740 STEEM |
0.4400 EUR |
0.4376 EUR |
0.4644 EUR |
0.4560 EUR |
| 2021-08-06 |
0.4281 EUR |
152,460.6990 STEEM |
0.4175 EUR |
0.4133 EUR |
0.4387 EUR |
0.4387 EUR |
| 2021-08-05 |
0.4134 EUR |
122,292.7530 STEEM |
0.4119 EUR |
0.3957 EUR |
0.4231 EUR |
0.4190 EUR |
| 2021-08-04 |
0.3994 EUR |
99,644.9020 STEEM |
0.3924 EUR |
0.3869 EUR |
0.4134 EUR |
0.4097 EUR |
| 2021-08-03 |
0.3986 EUR |
71,034.5850 STEEM |
0.4138 EUR |
0.3873 EUR |
0.4195 EUR |
0.4003 EUR |
| 2021-08-02 |
0.4082 EUR |
106,982.3990 STEEM |
0.4146 EUR |
0.3984 EUR |
0.4167 EUR |
0.4105 EUR |
| 2021-08-01 |
0.4162 EUR |
171,947.4750 STEEM |
0.4205 EUR |
0.3949 EUR |
0.4260 EUR |
0.4043 EUR |
| 2021-07-31 |
0.4115 EUR |
264,689.5960 STEEM |
0.4016 EUR |
0.3958 EUR |
0.4271 EUR |
0.4271 EUR |