Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-30 |
0.3939 EUR |
353,194.4810 STEEM |
0.4026 EUR |
0.3674 EUR |
0.4215 EUR |
0.4067 EUR |
| 2021-07-29 |
0.3899 EUR |
520,797.8620 STEEM |
0.3652 EUR |
0.3529 EUR |
0.4026 EUR |
0.3994 EUR |
| 2021-07-28 |
0.3629 EUR |
145,476.0620 STEEM |
0.3735 EUR |
0.3520 EUR |
0.3772 EUR |
0.3640 EUR |
| 2021-07-27 |
0.3555 EUR |
504,232.1350 STEEM |
0.3410 EUR |
0.3410 EUR |
0.3772 EUR |
0.3585 EUR |
| 2021-07-26 |
0.3425 EUR |
393,763.2420 STEEM |
0.3269 EUR |
0.3260 EUR |
0.3674 EUR |
0.3398 EUR |
| 2021-07-25 |
0.3220 EUR |
77,710.7140 STEEM |
0.3241 EUR |
0.3105 EUR |
0.3275 EUR |
0.3265 EUR |
| 2021-07-24 |
0.3213 EUR |
125,021.9880 STEEM |
0.3158 EUR |
0.3124 EUR |
0.3286 EUR |
0.3261 EUR |
| 2021-07-23 |
0.3108 EUR |
147,637.7280 STEEM |
0.3117 EUR |
0.2980 EUR |
0.3199 EUR |
0.3196 EUR |
| 2021-07-22 |
0.3045 EUR |
117,437.3950 STEEM |
0.3011 EUR |
0.2909 EUR |
0.3270 EUR |
0.3135 EUR |
| 2021-07-21 |
0.2810 EUR |
744,535.9160 STEEM |
0.2800 EUR |
0.2600 EUR |
0.3075 EUR |
0.2930 EUR |
| 2021-07-20 |
0.2625 EUR |
137,173.4530 STEEM |
0.2903 EUR |
0.2497 EUR |
0.2903 EUR |
0.2671 EUR |
| 2021-07-19 |
0.2918 EUR |
127,035.5780 STEEM |
0.3165 EUR |
0.2790 EUR |
0.3334 EUR |
0.2874 EUR |
| 2021-07-18 |
0.3112 EUR |
118,032.4330 STEEM |
0.3210 EUR |
0.2981 EUR |
0.3400 EUR |
0.3021 EUR |
| 2021-07-17 |
0.3014 EUR |
105,012.7450 STEEM |
0.3114 EUR |
0.2939 EUR |
0.3154 EUR |
0.3082 EUR |
| 2021-07-16 |
0.3114 EUR |
67,417.9930 STEEM |
0.3255 EUR |
0.2984 EUR |
0.3255 EUR |
0.3127 EUR |
| 2021-07-15 |
0.3376 EUR |
383,855.5680 STEEM |
0.3448 EUR |
0.3215 EUR |
0.3743 EUR |
0.3334 EUR |
| 2021-07-14 |
0.3279 EUR |
614,723.5590 STEEM |
0.3462 EUR |
0.3107 EUR |
0.3462 EUR |
0.3329 EUR |
| 2021-07-13 |
0.3577 EUR |
583,043.5450 STEEM |
0.3580 EUR |
0.3409 EUR |
0.3900 EUR |
0.3543 EUR |
| 2021-07-12 |
0.3458 EUR |
333,742.4940 STEEM |
0.3503 EUR |
0.3353 EUR |
0.3679 EUR |
0.3427 EUR |
| 2021-07-11 |
0.3583 EUR |
449,763.4030 STEEM |
0.3390 EUR |
0.3390 EUR |
0.3934 EUR |
0.3589 EUR |
| 2021-07-10 |
0.3302 EUR |
356,425.3760 STEEM |
0.3249 EUR |
0.3199 EUR |
0.3609 EUR |
0.3256 EUR |
| 2021-07-09 |
0.2983 EUR |
204,309.7090 STEEM |
0.3065 EUR |
0.2860 EUR |
0.3105 EUR |
0.3105 EUR |
| 2021-07-08 |
0.3221 EUR |
549,190.2810 STEEM |
0.3427 EUR |
0.3038 EUR |
0.3444 EUR |
0.3045 EUR |
| 2021-07-07 |
0.3704 EUR |
834,720.1200 STEEM |
0.3288 EUR |
0.3288 EUR |
0.4102 EUR |
0.3497 EUR |
| 2021-07-06 |
0.3194 EUR |
109,387.2610 STEEM |
0.3213 EUR |
0.3086 EUR |
0.3243 EUR |
0.3208 EUR |
| 2021-07-05 |
0.3115 EUR |
309,548.8120 STEEM |
0.3241 EUR |
0.2932 EUR |
0.3241 EUR |
0.3153 EUR |
| 2021-07-04 |
0.3175 EUR |
231,508.9480 STEEM |
0.3144 EUR |
0.3087 EUR |
0.3286 EUR |
0.3255 EUR |
| 2021-07-03 |
0.3166 EUR |
553,593.5200 STEEM |
0.3058 EUR |
0.2993 EUR |
0.3245 EUR |
0.3169 EUR |
| 2021-07-02 |
0.2963 EUR |
257,670.3370 STEEM |
0.3000 EUR |
0.2889 EUR |
0.3093 EUR |
0.3033 EUR |
| 2021-07-01 |
0.2969 EUR |
1,298,771.4030 STEEM |
0.3305 EUR |
0.2828 EUR |
0.3305 EUR |
0.2993 EUR |
| 2021-06-30 |
0.3262 EUR |
3,688,011.9270 STEEM |
0.2685 EUR |
0.2683 EUR |
0.3777 EUR |
0.3363 EUR |