Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
0.3194 EUR |
1,931,215.8830 STEEM |
0.3020 EUR |
0.3020 EUR |
0.3314 EUR |
0.3068 EUR |
| 2024-03-24 |
0.2924 EUR |
373,837.5580 STEEM |
0.2789 EUR |
0.2766 EUR |
0.3050 EUR |
0.3040 EUR |
| 2024-03-23 |
0.2806 EUR |
39,258.5430 STEEM |
0.2696 EUR |
0.2690 EUR |
0.2830 EUR |
0.2791 EUR |
| 2024-03-22 |
0.2758 EUR |
40,713.1660 STEEM |
0.2776 EUR |
0.2630 EUR |
0.2840 EUR |
0.2707 EUR |
| 2024-03-21 |
0.2742 EUR |
151,042.7850 STEEM |
0.2679 EUR |
0.2672 EUR |
0.2849 EUR |
0.2786 EUR |
| 2024-03-20 |
0.2606 EUR |
52,516.6610 STEEM |
0.2509 EUR |
0.2339 EUR |
0.2700 EUR |
0.2690 EUR |
| 2024-03-19 |
0.2508 EUR |
170,123.8700 STEEM |
0.2719 EUR |
0.2381 EUR |
0.2719 EUR |
0.2401 EUR |
| 2024-03-18 |
0.2790 EUR |
39,050.5140 STEEM |
0.2888 EUR |
0.2654 EUR |
0.2904 EUR |
0.2719 EUR |
| 2024-03-17 |
0.2801 EUR |
50,703.4510 STEEM |
0.2772 EUR |
0.2607 EUR |
0.2917 EUR |
0.2871 EUR |
| 2024-03-16 |
0.2881 EUR |
66,452.1530 STEEM |
0.3053 EUR |
0.2711 EUR |
0.3090 EUR |
0.2768 EUR |
| 2024-03-15 |
0.3018 EUR |
82,840.5360 STEEM |
0.3322 EUR |
0.2829 EUR |
0.3323 EUR |
0.3074 EUR |
| 2024-03-14 |
0.3397 EUR |
355,167.6420 STEEM |
0.3287 EUR |
0.3022 EUR |
0.3663 EUR |
0.3323 EUR |
| 2024-03-13 |
0.3266 EUR |
131,417.3650 STEEM |
0.3280 EUR |
0.3190 EUR |
0.3339 EUR |
0.3264 EUR |
| 2024-03-12 |
0.3112 EUR |
126,735.0980 STEEM |
0.3217 EUR |
0.2957 EUR |
0.3240 EUR |
0.3188 EUR |
| 2024-03-11 |
0.3149 EUR |
137,512.1120 STEEM |
0.3001 EUR |
0.2900 EUR |
0.3257 EUR |
0.3222 EUR |
| 2024-03-10 |
0.3118 EUR |
161,669.4230 STEEM |
0.3092 EUR |
0.2947 EUR |
0.3256 EUR |
0.3043 EUR |
| 2024-03-09 |
0.3056 EUR |
102,841.1590 STEEM |
0.2929 EUR |
0.2914 EUR |
0.3126 EUR |
0.3121 EUR |
| 2024-03-08 |
0.2944 EUR |
95,175.6480 STEEM |
0.2995 EUR |
0.2805 EUR |
0.3022 EUR |
0.2980 EUR |
| 2024-03-07 |
0.2937 EUR |
253,643.0080 STEEM |
0.2787 EUR |
0.2767 EUR |
0.3013 EUR |
0.2994 EUR |
| 2024-03-06 |
0.2705 EUR |
337,677.9510 STEEM |
0.2750 EUR |
0.2594 EUR |
0.2850 EUR |
0.2774 EUR |
| 2024-03-05 |
0.2925 EUR |
1,139,672.2900 STEEM |
0.2830 EUR |
0.2300 EUR |
0.3250 EUR |
0.2677 EUR |
| 2024-03-04 |
0.2799 EUR |
341,294.8440 STEEM |
0.2726 EUR |
0.2689 EUR |
0.2903 EUR |
0.2846 EUR |
| 2024-03-03 |
0.2656 EUR |
161,422.1710 STEEM |
0.2730 EUR |
0.2414 EUR |
0.2738 EUR |
0.2733 EUR |
| 2024-03-02 |
0.2654 EUR |
87,349.6080 STEEM |
0.2643 EUR |
0.2601 EUR |
0.2717 EUR |
0.2717 EUR |
| 2024-03-01 |
0.2572 EUR |
161,377.5720 STEEM |
0.2528 EUR |
0.2524 EUR |
0.2639 EUR |
0.2635 EUR |
| 2024-02-29 |
0.2472 EUR |
215,960.3640 STEEM |
0.2360 EUR |
0.2357 EUR |
0.2544 EUR |
0.2511 EUR |
| 2024-02-28 |
0.2370 EUR |
178,406.6770 STEEM |
0.2344 EUR |
0.2229 EUR |
0.2474 EUR |
0.2374 EUR |
| 2024-02-27 |
0.2323 EUR |
134,741.4610 STEEM |
0.2342 EUR |
0.2294 EUR |
0.2350 EUR |
0.2335 EUR |
| 2024-02-26 |
0.2315 EUR |
90,181.4690 STEEM |
0.2339 EUR |
0.2258 EUR |
0.2346 EUR |
0.2333 EUR |
| 2024-02-25 |
0.2308 EUR |
154,152.4770 STEEM |
0.2300 EUR |
0.2270 EUR |
0.2346 EUR |
0.2346 EUR |
| 2024-02-24 |
0.2279 EUR |
54,570.4300 STEEM |
0.2265 EUR |
0.2218 EUR |
0.2307 EUR |
0.2307 EUR |
| 2024-02-23 |
0.2241 EUR |
42,179.0320 STEEM |
0.2281 EUR |
0.2200 EUR |
0.2285 EUR |
0.2256 EUR |
| 2024-02-22 |
0.2268 EUR |
55,898.0720 STEEM |
0.2279 EUR |
0.2191 EUR |
0.2299 EUR |
0.2286 EUR |
| 2024-02-21 |
0.2247 EUR |
108,036.6410 STEEM |
0.2296 EUR |
0.2183 EUR |
0.2339 EUR |
0.2259 EUR |
| 2024-02-20 |
0.2261 EUR |
380,320.4090 STEEM |
0.2253 EUR |
0.2171 EUR |
0.2335 EUR |
0.2278 EUR |
| 2024-02-19 |
0.2241 EUR |
123,854.7050 STEEM |
0.2220 EUR |
0.2200 EUR |
0.2278 EUR |
0.2248 EUR |
| 2024-02-18 |
0.2252 EUR |
306,971.0110 STEEM |
0.2270 EUR |
0.2176 EUR |
0.2364 EUR |
0.2223 EUR |
| 2024-02-17 |
0.2223 EUR |
130,986.1820 STEEM |
0.2217 EUR |
0.2140 EUR |
0.2265 EUR |
0.2265 EUR |
| 2024-02-16 |
0.2227 EUR |
185,995.2070 STEEM |
0.2189 EUR |
0.2155 EUR |
0.2274 EUR |
0.2199 EUR |
| 2024-02-15 |
0.2182 EUR |
138,345.3030 STEEM |
0.2146 EUR |
0.2132 EUR |
0.2213 EUR |
0.2181 EUR |
| 2024-02-14 |
0.2137 EUR |
76,251.6710 STEEM |
0.2097 EUR |
0.2086 EUR |
0.2155 EUR |
0.2137 EUR |
| 2024-02-13 |
0.2097 EUR |
39,925.3830 STEEM |
0.2104 EUR |
0.2057 EUR |
0.2118 EUR |
0.2108 EUR |
| 2024-02-12 |
0.2099 EUR |
119,652.7370 STEEM |
0.2086 EUR |
0.2049 EUR |
0.2119 EUR |
0.2114 EUR |
| 2024-02-11 |
0.2128 EUR |
483,910.1120 STEEM |
0.2083 EUR |
0.2058 EUR |
0.2171 EUR |
0.2068 EUR |
| 2024-02-10 |
0.2052 EUR |
47,860.3300 STEEM |
0.2043 EUR |
0.1950 EUR |
0.2073 EUR |
0.2072 EUR |
| 2024-02-09 |
0.2055 EUR |
69,180.2590 STEEM |
0.2019 EUR |
0.2016 EUR |
0.2085 EUR |
0.2068 EUR |
| 2024-02-08 |
0.2011 EUR |
14,751.0250 STEEM |
0.2005 EUR |
0.1997 EUR |
0.2029 EUR |
0.2010 EUR |
| 2024-02-07 |
0.1975 EUR |
12,273.6490 STEEM |
0.1967 EUR |
0.1949 EUR |
0.2011 EUR |
0.2011 EUR |
| 2024-02-06 |
0.1980 EUR |
3,449.9270 STEEM |
0.1969 EUR |
0.1965 EUR |
0.2009 EUR |
0.1978 EUR |
| 2024-02-05 |
0.1987 EUR |
24,034.6200 STEEM |
0.1963 EUR |
0.1904 EUR |
0.1993 EUR |
0.1969 EUR |