Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.2774 EUR |
321,370.7440 STEEM |
0.2860 EUR |
0.2607 EUR |
0.2864 EUR |
0.2816 EUR |
| 2021-06-19 |
0.2911 EUR |
610,692.1240 STEEM |
0.3184 EUR |
0.2837 EUR |
0.3184 EUR |
0.2900 EUR |
| 2021-06-18 |
0.3114 EUR |
161,993.1860 STEEM |
0.3330 EUR |
0.2956 EUR |
0.3352 EUR |
0.3064 EUR |
| 2021-06-17 |
0.3423 EUR |
87,262.9280 STEEM |
0.3426 EUR |
0.3311 EUR |
0.3523 EUR |
0.3342 EUR |
| 2021-06-16 |
0.3432 EUR |
101,411.2980 STEEM |
0.3551 EUR |
0.3330 EUR |
0.3580 EUR |
0.3408 EUR |
| 2021-06-15 |
0.3560 EUR |
116,712.6830 STEEM |
0.3635 EUR |
0.3479 EUR |
0.3663 EUR |
0.3561 EUR |
| 2021-06-14 |
0.3607 EUR |
413,050.0100 STEEM |
0.3710 EUR |
0.3464 EUR |
0.3891 EUR |
0.3605 EUR |
| 2021-06-13 |
0.3508 EUR |
1,108,031.5520 STEEM |
0.3450 EUR |
0.3090 EUR |
0.3819 EUR |
0.3615 EUR |
| 2021-06-12 |
0.3282 EUR |
568,414.6040 STEEM |
0.3833 EUR |
0.3150 EUR |
0.3919 EUR |
0.3302 EUR |
| 2021-06-11 |
0.3992 EUR |
166,767.0630 STEEM |
0.4012 EUR |
0.3725 EUR |
0.4241 EUR |
0.3756 EUR |
| 2021-06-10 |
0.4073 EUR |
34,195.2300 STEEM |
0.4142 EUR |
0.3944 EUR |
0.4197 EUR |
0.4025 EUR |
| 2021-06-09 |
0.4014 EUR |
116,049.2190 STEEM |
0.3916 EUR |
0.3763 EUR |
0.4220 EUR |
0.4133 EUR |
| 2021-06-08 |
0.3928 EUR |
173,779.5800 STEEM |
0.4244 EUR |
0.3600 EUR |
0.4276 EUR |
0.4076 EUR |
| 2021-06-07 |
0.4586 EUR |
113,580.4490 STEEM |
0.4623 EUR |
0.4235 EUR |
0.4850 EUR |
0.4235 EUR |
| 2021-06-06 |
0.4586 EUR |
127,050.5380 STEEM |
0.4371 EUR |
0.4317 EUR |
0.4847 EUR |
0.4503 EUR |
| 2021-06-05 |
0.4452 EUR |
125,688.0110 STEEM |
0.4477 EUR |
0.4271 EUR |
0.4632 EUR |
0.4356 EUR |
| 2021-06-04 |
0.4468 EUR |
122,718.9950 STEEM |
0.4739 EUR |
0.4237 EUR |
0.4770 EUR |
0.4477 EUR |
| 2021-06-03 |
0.4708 EUR |
164,774.4960 STEEM |
0.4586 EUR |
0.4510 EUR |
0.4825 EUR |
0.4797 EUR |
| 2021-06-02 |
0.4542 EUR |
102,275.6160 STEEM |
0.4441 EUR |
0.4391 EUR |
0.4677 EUR |
0.4580 EUR |
| 2021-06-01 |
0.4448 EUR |
113,704.9910 STEEM |
0.4570 EUR |
0.4322 EUR |
0.4677 EUR |
0.4468 EUR |
| 2021-05-31 |
0.4360 EUR |
146,318.2290 STEEM |
0.4394 EUR |
0.4091 EUR |
0.4619 EUR |
0.4578 EUR |
| 2021-05-30 |
0.4354 EUR |
117,933.3440 STEEM |
0.4165 EUR |
0.3992 EUR |
0.4502 EUR |
0.4399 EUR |
| 2021-05-29 |
0.4268 EUR |
89,917.4690 STEEM |
0.4607 EUR |
0.3978 EUR |
0.4690 EUR |
0.4202 EUR |
| 2021-05-28 |
0.4577 EUR |
247,908.0010 STEEM |
0.5060 EUR |
0.4310 EUR |
0.5060 EUR |
0.4469 EUR |
| 2021-05-27 |
0.5202 EUR |
276,048.5510 STEEM |
0.5513 EUR |
0.4961 EUR |
0.5537 EUR |
0.5085 EUR |
| 2021-05-26 |
0.5394 EUR |
278,997.7350 STEEM |
0.5274 EUR |
0.5189 EUR |
0.5600 EUR |
0.5406 EUR |
| 2021-05-25 |
0.5006 EUR |
421,786.5710 STEEM |
0.4809 EUR |
0.4501 EUR |
0.5436 EUR |
0.5195 EUR |
| 2021-05-24 |
0.4376 EUR |
285,541.8790 STEEM |
0.4186 EUR |
0.3818 EUR |
0.4799 EUR |
0.4799 EUR |
| 2021-05-23 |
0.4177 EUR |
224,555.8880 STEEM |
0.4893 EUR |
0.3275 EUR |
0.5261 EUR |
0.4064 EUR |
| 2021-05-22 |
0.4967 EUR |
175,863.9420 STEEM |
0.5268 EUR |
0.4677 EUR |
0.5414 EUR |
0.4988 EUR |
| 2021-05-21 |
0.5754 EUR |
401,847.3360 STEEM |
0.6191 EUR |
0.4641 EUR |
0.6400 EUR |
0.5353 EUR |
| 2021-05-20 |
0.6124 EUR |
958,140.3910 STEEM |
0.5503 EUR |
0.5194 EUR |
0.6990 EUR |
0.6141 EUR |
| 2021-05-19 |
0.6819 EUR |
4,644,526.0700 STEEM |
0.6650 EUR |
0.4062 EUR |
0.8780 EUR |
0.5385 EUR |
| 2021-05-18 |
0.6746 EUR |
711,440.0130 STEEM |
0.6191 EUR |
0.6191 EUR |
0.7260 EUR |
0.6626 EUR |
| 2021-05-17 |
0.6027 EUR |
688,723.6230 STEEM |
0.6850 EUR |
0.5649 EUR |
0.6850 EUR |
0.6071 EUR |
| 2021-05-16 |
0.7093 EUR |
692,415.1260 STEEM |
0.7096 EUR |
0.6200 EUR |
0.7860 EUR |
0.6733 EUR |
| 2021-05-15 |
0.7206 EUR |
251,809.3760 STEEM |
0.7851 EUR |
0.6914 EUR |
0.7851 EUR |
0.7017 EUR |
| 2021-05-14 |
0.7772 EUR |
422,586.8870 STEEM |
0.7378 EUR |
0.7240 EUR |
0.8158 EUR |
0.7850 EUR |
| 2021-05-13 |
0.7255 EUR |
1,113,439.7560 STEEM |
0.7140 EUR |
0.6600 EUR |
0.7809 EUR |
0.7255 EUR |
| 2021-05-12 |
0.8846 EUR |
362,761.0060 STEEM |
0.8998 EUR |
0.7827 EUR |
0.9595 EUR |
0.8105 EUR |
| 2021-05-11 |
0.8497 EUR |
340,733.2020 STEEM |
0.8474 EUR |
0.7902 EUR |
0.9015 EUR |
0.8922 EUR |
| 2021-05-10 |
0.9036 EUR |
593,052.2860 STEEM |
1.0020 EUR |
0.7785 EUR |
1.0020 EUR |
0.8415 EUR |
| 2021-05-09 |
0.9688 EUR |
478,821.4860 STEEM |
1.0308 EUR |
0.9143 EUR |
1.0433 EUR |
0.9795 EUR |
| 2021-05-08 |
1.0559 EUR |
882,482.9380 STEEM |
0.9537 EUR |
0.9537 EUR |
1.1788 EUR |
1.0172 EUR |
| 2021-05-07 |
0.9573 EUR |
1,862,323.8500 STEEM |
1.0060 EUR |
0.8438 EUR |
1.1171 EUR |
0.9509 EUR |
| 2021-05-06 |
0.9156 EUR |
2,715,649.9730 STEEM |
0.7717 EUR |
0.7313 EUR |
1.0337 EUR |
0.9891 EUR |
| 2021-05-05 |
0.7197 EUR |
445,813.8310 STEEM |
0.6855 EUR |
0.6668 EUR |
0.7734 EUR |
0.7625 EUR |
| 2021-05-04 |
0.7092 EUR |
545,975.7920 STEEM |
0.7740 EUR |
0.6619 EUR |
0.7740 EUR |
0.6884 EUR |
| 2021-05-03 |
0.7819 EUR |
453,804.3730 STEEM |
0.7679 EUR |
0.7591 EUR |
0.8100 EUR |
0.7631 EUR |
| 2021-05-02 |
0.7738 EUR |
450,616.4600 STEEM |
0.7430 EUR |
0.7243 EUR |
0.7956 EUR |
0.7630 EUR |