Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-07 |
0.4498 EUR |
3,703.3080 STEEM |
0.4479 EUR |
0.4478 EUR |
0.4578 EUR |
0.4518 EUR |
| 2019-04-06 |
0.4598 EUR |
6,316.5500 STEEM |
0.4645 EUR |
0.4482 EUR |
0.4781 EUR |
0.4551 EUR |
| 2019-04-05 |
0.4440 EUR |
22,760.1860 STEEM |
0.4290 EUR |
0.4277 EUR |
0.4761 EUR |
0.4591 EUR |
| 2019-04-04 |
0.4194 EUR |
27,771.1470 STEEM |
0.4184 EUR |
0.4083 EUR |
0.4282 EUR |
0.4204 EUR |
| 2019-04-03 |
0.4253 EUR |
31,761.1510 STEEM |
0.4316 EUR |
0.4098 EUR |
0.4560 EUR |
0.4189 EUR |
| 2019-04-02 |
0.4138 EUR |
41,308.8430 STEEM |
0.4001 EUR |
0.3999 EUR |
0.4316 EUR |
0.4275 EUR |
| 2019-04-01 |
0.4098 EUR |
17,566.5070 STEEM |
0.4170 EUR |
0.3995 EUR |
0.4170 EUR |
0.4025 EUR |
| 2019-03-31 |
0.3976 EUR |
21,710.4730 STEEM |
0.3892 EUR |
0.3884 EUR |
0.4153 EUR |
0.4060 EUR |
| 2019-03-30 |
0.3938 EUR |
9,050.1000 STEEM |
0.3962 EUR |
0.3840 EUR |
0.3974 EUR |
0.3913 EUR |
| 2019-03-29 |
0.3935 EUR |
10,710.2480 STEEM |
0.3970 EUR |
0.3900 EUR |
0.4003 EUR |
0.3900 EUR |
| 2019-03-28 |
0.3960 EUR |
1,015.8560 STEEM |
0.3939 EUR |
0.3939 EUR |
0.3992 EUR |
0.3982 EUR |
| 2019-03-27 |
0.3892 EUR |
18,212.7090 STEEM |
0.3812 EUR |
0.3812 EUR |
0.3971 EUR |
0.3971 EUR |
| 2019-03-26 |
0.3912 EUR |
22,473.8360 STEEM |
0.3926 EUR |
0.3670 EUR |
0.3926 EUR |
0.3898 EUR |
| 2019-03-25 |
0.4025 EUR |
4,807.3710 STEEM |
0.4091 EUR |
0.3930 EUR |
0.4091 EUR |
0.3960 EUR |
| 2019-03-24 |
0.4214 EUR |
12,422.5100 STEEM |
0.4200 EUR |
0.4158 EUR |
0.4263 EUR |
0.4229 EUR |
| 2019-03-23 |
0.4109 EUR |
9,440.7590 STEEM |
0.4119 EUR |
0.4090 EUR |
0.4147 EUR |
0.4099 EUR |
| 2019-03-22 |
0.4106 EUR |
9,058.7330 STEEM |
0.4064 EUR |
0.4048 EUR |
0.4168 EUR |
0.4148 EUR |
| 2019-03-21 |
0.4162 EUR |
14,656.2280 STEEM |
0.4228 EUR |
0.3995 EUR |
0.4311 EUR |
0.4096 EUR |
| 2019-03-20 |
0.4169 EUR |
19,808.9110 STEEM |
0.4088 EUR |
0.4088 EUR |
0.4332 EUR |
0.4249 EUR |
| 2019-03-19 |
0.4053 EUR |
11,739.4380 STEEM |
0.4021 EUR |
0.4007 EUR |
0.4207 EUR |
0.4086 EUR |
| 2019-03-18 |
0.4172 EUR |
30,216.6160 STEEM |
0.4221 EUR |
0.4069 EUR |
0.4221 EUR |
0.4122 EUR |
| 2019-03-17 |
0.4138 EUR |
33,208.0200 STEEM |
0.4094 EUR |
0.4040 EUR |
0.4301 EUR |
0.4182 EUR |
| 2019-03-16 |
0.4224 EUR |
23,947.2110 STEEM |
0.4300 EUR |
0.4118 EUR |
0.4300 EUR |
0.4148 EUR |
| 2019-03-15 |
0.4121 EUR |
22,913.8630 STEEM |
0.4128 EUR |
0.4049 EUR |
0.4192 EUR |
0.4113 EUR |
| 2019-03-14 |
0.4304 EUR |
86,018.7160 STEEM |
0.4428 EUR |
0.3979 EUR |
0.4560 EUR |
0.4180 EUR |
| 2019-03-13 |
0.4497 EUR |
5,336.3070 STEEM |
0.4546 EUR |
0.4356 EUR |
0.4546 EUR |
0.4449 EUR |
| 2019-03-12 |
0.4621 EUR |
16,817.9820 STEEM |
0.4605 EUR |
0.4233 EUR |
0.4650 EUR |
0.4638 EUR |
| 2019-03-11 |
0.4743 EUR |
140,278.4040 STEEM |
0.4862 EUR |
0.4296 EUR |
0.4862 EUR |
0.4624 EUR |
| 2019-03-10 |
0.4505 EUR |
269,640.9830 STEEM |
0.4127 EUR |
0.4077 EUR |
0.5007 EUR |
0.4884 EUR |
| 2019-03-09 |
0.4020 EUR |
67,756.7110 STEEM |
0.3965 EUR |
0.3898 EUR |
0.4215 EUR |
0.4075 EUR |
| 2019-03-08 |
0.4046 EUR |
18,844.4230 STEEM |
0.4124 EUR |
0.3912 EUR |
0.4143 EUR |
0.3967 EUR |