Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.7315 EUR |
386,061.9830 STEEM |
0.7325 EUR |
0.7057 EUR |
0.7519 EUR |
0.7346 EUR |
| 2021-04-30 |
0.7208 EUR |
414,120.3050 STEEM |
0.6964 EUR |
0.6850 EUR |
0.7480 EUR |
0.7387 EUR |
| 2021-04-29 |
0.6961 EUR |
319,694.8050 STEEM |
0.7175 EUR |
0.6685 EUR |
0.7260 EUR |
0.6939 EUR |
| 2021-04-28 |
0.7147 EUR |
485,291.7780 STEEM |
0.7677 EUR |
0.6700 EUR |
0.7779 EUR |
0.7166 EUR |
| 2021-04-27 |
0.7479 EUR |
511,685.3920 STEEM |
0.7200 EUR |
0.7066 EUR |
0.7855 EUR |
0.7595 EUR |
| 2021-04-26 |
0.6911 EUR |
689,157.1730 STEEM |
0.6295 EUR |
0.6127 EUR |
0.7257 EUR |
0.7116 EUR |
| 2021-04-25 |
0.6625 EUR |
2,260,117.9090 STEEM |
0.6417 EUR |
0.5653 EUR |
0.7902 EUR |
0.6214 EUR |
| 2021-04-24 |
0.6091 EUR |
1,537,034.0820 STEEM |
0.5883 EUR |
0.5491 EUR |
0.6696 EUR |
0.6291 EUR |
| 2021-04-23 |
0.5356 EUR |
1,317,967.7180 STEEM |
0.6334 EUR |
0.4639 EUR |
0.6425 EUR |
0.5580 EUR |
| 2021-04-22 |
0.7253 EUR |
252,773.2550 STEEM |
0.7579 EUR |
0.6300 EUR |
0.7915 EUR |
0.6796 EUR |
| 2021-04-21 |
0.8024 EUR |
184,367.7450 STEEM |
0.7964 EUR |
0.7597 EUR |
0.8265 EUR |
0.7989 EUR |
| 2021-04-20 |
0.7591 EUR |
479,558.7420 STEEM |
0.8076 EUR |
0.6759 EUR |
0.8363 EUR |
0.7928 EUR |
| 2021-04-19 |
0.8665 EUR |
230,784.2600 STEEM |
0.9046 EUR |
0.7785 EUR |
1.0096 EUR |
0.8338 EUR |
| 2021-04-18 |
0.8737 EUR |
398,738.2870 STEEM |
0.9998 EUR |
0.7868 EUR |
1.0400 EUR |
0.9200 EUR |
| 2021-04-17 |
1.0234 EUR |
371,036.0530 STEEM |
1.0711 EUR |
0.9866 EUR |
1.0711 EUR |
1.0454 EUR |
| 2021-04-16 |
1.0093 EUR |
312,024.0890 STEEM |
1.0574 EUR |
0.9393 EUR |
1.0630 EUR |
1.0393 EUR |
| 2021-04-15 |
1.0104 EUR |
351,586.4390 STEEM |
0.9778 EUR |
0.9669 EUR |
1.0460 EUR |
1.0388 EUR |
| 2021-04-14 |
0.9673 EUR |
336,161.8330 STEEM |
1.0293 EUR |
0.9178 EUR |
1.0827 EUR |
0.9562 EUR |
| 2021-04-13 |
1.0163 EUR |
335,213.2110 STEEM |
1.0504 EUR |
0.9550 EUR |
1.0534 EUR |
1.0318 EUR |
| 2021-04-12 |
1.0488 EUR |
260,216.4980 STEEM |
1.1046 EUR |
1.0106 EUR |
1.1578 EUR |
1.0439 EUR |
| 2021-04-11 |
1.0922 EUR |
440,246.4410 STEEM |
1.1828 EUR |
0.9979 EUR |
1.1828 EUR |
1.1083 EUR |
| 2021-04-10 |
1.0905 EUR |
2,259,489.3570 STEEM |
1.0564 EUR |
0.9839 EUR |
1.2068 EUR |
1.1902 EUR |
| 2021-04-09 |
0.9908 EUR |
2,300,206.2300 STEEM |
0.8633 EUR |
0.8419 EUR |
1.1413 EUR |
1.0215 EUR |
| 2021-04-08 |
0.8203 EUR |
776,449.2320 STEEM |
0.7784 EUR |
0.7447 EUR |
0.8781 EUR |
0.8781 EUR |
| 2021-04-07 |
0.7792 EUR |
837,968.6770 STEEM |
0.8297 EUR |
0.6642 EUR |
0.9406 EUR |
0.7816 EUR |
| 2021-04-06 |
0.8258 EUR |
805,755.2040 STEEM |
0.8858 EUR |
0.7825 EUR |
0.8858 EUR |
0.8290 EUR |
| 2021-04-05 |
0.8903 EUR |
997,226.0030 STEEM |
0.9476 EUR |
0.8561 EUR |
0.9526 EUR |
0.8649 EUR |
| 2021-04-04 |
0.9330 EUR |
420,995.9020 STEEM |
0.8950 EUR |
0.8900 EUR |
0.9645 EUR |
0.9483 EUR |
| 2021-04-03 |
0.9667 EUR |
740,585.8130 STEEM |
1.0251 EUR |
0.8826 EUR |
1.0773 EUR |
0.9102 EUR |
| 2021-04-02 |
1.0068 EUR |
800,806.6580 STEEM |
0.9694 EUR |
0.9200 EUR |
1.0890 EUR |
1.0163 EUR |
| 2021-04-01 |
0.9872 EUR |
692,512.4530 STEEM |
1.0286 EUR |
0.9362 EUR |
1.0700 EUR |
0.9785 EUR |
| 2021-03-31 |
0.9795 EUR |
1,504,152.7440 STEEM |
0.9656 EUR |
0.9000 EUR |
1.0646 EUR |
1.0079 EUR |
| 2021-03-30 |
0.9506 EUR |
4,633,008.0170 STEEM |
0.7883 EUR |
0.7737 EUR |
1.1044 EUR |
0.9831 EUR |
| 2021-03-29 |
0.7154 EUR |
1,023,919.3690 STEEM |
0.6473 EUR |
0.6242 EUR |
0.8300 EUR |
0.7789 EUR |
| 2021-03-28 |
0.6769 EUR |
1,342,654.8260 STEEM |
0.6103 EUR |
0.6103 EUR |
0.7302 EUR |
0.6483 EUR |
| 2021-03-27 |
0.5929 EUR |
574,722.1510 STEEM |
0.5827 EUR |
0.5484 EUR |
0.6318 EUR |
0.6025 EUR |
| 2021-03-26 |
0.5667 EUR |
406,119.0010 STEEM |
0.5268 EUR |
0.5268 EUR |
0.5887 EUR |
0.5754 EUR |
| 2021-03-25 |
0.5285 EUR |
406,429.1980 STEEM |
0.5459 EUR |
0.4950 EUR |
0.5707 EUR |
0.5364 EUR |
| 2021-03-24 |
0.6013 EUR |
1,251,433.0530 STEEM |
0.6428 EUR |
0.5406 EUR |
0.6485 EUR |
0.5530 EUR |
| 2021-03-23 |
0.6546 EUR |
2,839,054.3040 STEEM |
0.6012 EUR |
0.5942 EUR |
0.7300 EUR |
0.6415 EUR |
| 2021-03-22 |
0.6318 EUR |
6,762,907.5630 STEEM |
0.4728 EUR |
0.4551 EUR |
0.7148 EUR |
0.6145 EUR |
| 2021-03-21 |
0.4564 EUR |
591,819.6140 STEEM |
0.4597 EUR |
0.4348 EUR |
0.4761 EUR |
0.4568 EUR |
| 2021-03-20 |
0.5085 EUR |
1,367,098.3090 STEEM |
0.4765 EUR |
0.4541 EUR |
0.5359 EUR |
0.4560 EUR |
| 2021-03-19 |
0.4569 EUR |
900,550.4890 STEEM |
0.4009 EUR |
0.3843 EUR |
0.4900 EUR |
0.4641 EUR |
| 2021-03-18 |
0.3992 EUR |
339,957.8980 STEEM |
0.3966 EUR |
0.3811 EUR |
0.4240 EUR |
0.4041 EUR |
| 2021-03-17 |
0.3817 EUR |
217,322.2730 STEEM |
0.3766 EUR |
0.3594 EUR |
0.3958 EUR |
0.3829 EUR |
| 2021-03-16 |
0.3698 EUR |
204,186.9140 STEEM |
0.3747 EUR |
0.3479 EUR |
0.3807 EUR |
0.3702 EUR |
| 2021-03-15 |
0.3723 EUR |
302,656.8410 STEEM |
0.3924 EUR |
0.3487 EUR |
0.4054 EUR |
0.3741 EUR |
| 2021-03-14 |
0.3888 EUR |
193,738.3940 STEEM |
0.3940 EUR |
0.3702 EUR |
0.3969 EUR |
0.3914 EUR |
| 2021-03-13 |
0.3863 EUR |
211,763.8340 STEEM |
0.3900 EUR |
0.3633 EUR |
0.4099 EUR |
0.3919 EUR |