Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-07 |
0.5241 EUR |
71,982.1860 STEEM |
0.5270 EUR |
0.5197 EUR |
0.5298 EUR |
0.5266 EUR |
| 2021-11-06 |
0.5254 EUR |
40,132.3240 STEEM |
0.5295 EUR |
0.5150 EUR |
0.5329 EUR |
0.5277 EUR |
| 2021-11-05 |
0.5340 EUR |
140,815.6980 STEEM |
0.5427 EUR |
0.5262 EUR |
0.5476 EUR |
0.5287 EUR |
| 2021-11-04 |
0.5775 EUR |
369,208.1440 STEEM |
0.5364 EUR |
0.5361 EUR |
0.6547 EUR |
0.5448 EUR |
| 2021-11-03 |
0.5342 EUR |
113,267.9250 STEEM |
0.5500 EUR |
0.5200 EUR |
0.5501 EUR |
0.5366 EUR |
| 2021-11-02 |
0.5385 EUR |
120,403.0610 STEEM |
0.5169 EUR |
0.5133 EUR |
0.5500 EUR |
0.5434 EUR |
| 2021-11-01 |
0.5215 EUR |
103,382.2720 STEEM |
0.5311 EUR |
0.5055 EUR |
0.5476 EUR |
0.5197 EUR |
| 2021-10-31 |
0.5223 EUR |
213,884.7820 STEEM |
0.5151 EUR |
0.5022 EUR |
0.5392 EUR |
0.5392 EUR |
| 2021-10-30 |
0.5059 EUR |
83,229.8820 STEEM |
0.4982 EUR |
0.4874 EUR |
0.5166 EUR |
0.5153 EUR |
| 2021-10-29 |
0.4914 EUR |
60,673.5980 STEEM |
0.4804 EUR |
0.4759 EUR |
0.5021 EUR |
0.4975 EUR |
| 2021-10-28 |
0.4594 EUR |
72,451.9490 STEEM |
0.4524 EUR |
0.4474 EUR |
0.4815 EUR |
0.4809 EUR |
| 2021-10-27 |
0.4780 EUR |
69,834.2890 STEEM |
0.5006 EUR |
0.4403 EUR |
0.5046 EUR |
0.4616 EUR |
| 2021-10-26 |
0.5045 EUR |
84,413.7580 STEEM |
0.5042 EUR |
0.4957 EUR |
0.5102 EUR |
0.4963 EUR |
| 2021-10-25 |
0.5006 EUR |
55,899.6380 STEEM |
0.4949 EUR |
0.4939 EUR |
0.5072 EUR |
0.5022 EUR |
| 2021-10-24 |
0.4962 EUR |
101,351.0780 STEEM |
0.5141 EUR |
0.4853 EUR |
0.5141 EUR |
0.4961 EUR |
| 2021-10-23 |
0.5176 EUR |
239,075.6970 STEEM |
0.5040 EUR |
0.5036 EUR |
0.5360 EUR |
0.5118 EUR |
| 2021-10-22 |
0.5001 EUR |
57,619.1710 STEEM |
0.4922 EUR |
0.4876 EUR |
0.5098 EUR |
0.4971 EUR |
| 2021-10-21 |
0.4963 EUR |
139,267.4590 STEEM |
0.4979 EUR |
0.4775 EUR |
0.5086 EUR |
0.4943 EUR |
| 2021-10-20 |
0.4915 EUR |
79,656.4000 STEEM |
0.4918 EUR |
0.4747 EUR |
0.5007 EUR |
0.5005 EUR |
| 2021-10-19 |
0.4886 EUR |
89,877.6630 STEEM |
0.4834 EUR |
0.4786 EUR |
0.5003 EUR |
0.4892 EUR |
| 2021-10-18 |
0.4780 EUR |
57,720.9140 STEEM |
0.4915 EUR |
0.4666 EUR |
0.4915 EUR |
0.4812 EUR |
| 2021-10-17 |
0.4918 EUR |
36,228.0350 STEEM |
0.4978 EUR |
0.4797 EUR |
0.5025 EUR |
0.4873 EUR |
| 2021-10-16 |
0.5008 EUR |
104,184.1360 STEEM |
0.5064 EUR |
0.4921 EUR |
0.5113 EUR |
0.5025 EUR |
| 2021-10-15 |
0.5051 EUR |
380,190.7160 STEEM |
0.5465 EUR |
0.4891 EUR |
0.5500 EUR |
0.5038 EUR |
| 2021-10-14 |
0.5416 EUR |
60,843.3150 STEEM |
0.5307 EUR |
0.5307 EUR |
0.5500 EUR |
0.5499 EUR |
| 2021-10-13 |
0.5208 EUR |
35,412.2570 STEEM |
0.5112 EUR |
0.5100 EUR |
0.5369 EUR |
0.5369 EUR |
| 2021-10-12 |
0.5052 EUR |
66,456.5860 STEEM |
0.5240 EUR |
0.4897 EUR |
0.5240 EUR |
0.5112 EUR |
| 2021-10-11 |
0.5256 EUR |
58,252.4830 STEEM |
0.5240 EUR |
0.5104 EUR |
0.5399 EUR |
0.5331 EUR |
| 2021-10-10 |
0.5368 EUR |
62,152.5440 STEEM |
0.5380 EUR |
0.5226 EUR |
0.5600 EUR |
0.5233 EUR |
| 2021-10-09 |
0.5364 EUR |
88,234.5900 STEEM |
0.5543 EUR |
0.5260 EUR |
0.5547 EUR |
0.5331 EUR |
| 2021-10-08 |
0.5448 EUR |
74,361.3390 STEEM |
0.5463 EUR |
0.5214 EUR |
0.5625 EUR |
0.5476 EUR |