Slika sredstva STEEM
STEEMSteem
€0.04828
-8.20%
1D

Steem (STEEM) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Sep 13, 2026Sep 14, 2026€0.04311€0.07339€0.04311€0.05280€217.28M€32.52M
Sep 12, 2026Sep 13, 2026€0.03884€0.04273€0.03881€0.04273€4.54M€22.78M
Sep 11, 2026Sep 12, 2026€0.03817€0.03938€0.03769€0.03885€2.60M€21.54M
Sep 10, 2026Sep 11, 2026€0.04053€0.04066€0.03811€0.03829€3.20M€21.88M
Sep 9, 2026Sep 10, 2026€0.03958€0.04126€0.03952€0.04043€2.98M€22.56M
Sep 8, 2026Sep 9, 2026€0.03938€0.04031€0.03927€0.03958€2.55M€22.16M
Sep 7, 2026Sep 8, 2026€0.03985€0.04064€0.03912€0.03934€2.43M€22.06M
Sep 6, 2026Sep 7, 2026€0.04009€0.04033€0.03947€0.03984€2.32M€22.22M
Sep 5, 2026Sep 6, 2026€0.03893€0.04016€0.03881€0.04009€2.77M€22.03M
Sep 4, 2026Sep 5, 2026€0.03861€0.03984€0.03829€0.03893€4.61M€21.69M
Sep 3, 2026Sep 4, 2026€0.03691€0.03934€0.03691€0.03868€7.28M€21.22M
Sep 2, 2026Sep 3, 2026€0.03700€0.03849€0.03667€0.03691€3.15M€20.74M
Sep 1, 2026Sep 2, 2026€0.03730€0.03804€0.03662€0.03703€3.02M€20.75M
Aug 31, 2026Sep 1, 2026€0.03718€0.03791€0.03710€0.03730€3.14M€20.83M
Aug 30, 2026Aug 31, 2026€0.03963€0.03963€0.03677€0.03703€2.96M€21.58M
Aug 29, 2026Aug 30, 2026€0.03938€0.04012€0.03938€0.03963€3.22M€22.06M
Aug 28, 2026Aug 29, 2026€0.03900€0.03946€0.03792€0.03938€3.22M€21.59M
Aug 27, 2026Aug 28, 2026€0.03942€0.04057€0.03834€0.03900€6.11M€21.61M
Aug 26, 2026Aug 27, 2026€0.03752€0.03962€0.03748€0.03950€3.78M€21.40M
Aug 25, 2026Aug 26, 2026€0.03847€0.03904€0.03744€0.03752€4.47M€21.34M
Aug 24, 2026Aug 25, 2026€0.03823€0.03944€0.03696€0.03839€5.19M€21.28M
Aug 23, 2026Aug 24, 2026€0.03813€0.03894€0.03561€0.03823€7.56M€20.79M
Aug 22, 2026Aug 23, 2026€0.03651€0.03902€0.03641€0.03822€11.03M€20.85M
Aug 21, 2026Aug 22, 2026€0.03360€0.03673€0.03360€0.03651€8.29M€19.93M
Aug 20, 2026Aug 21, 2026€0.03160€0.03383€0.03160€0.03360€3.52M€18.07M
Aug 19, 2026Aug 20, 2026€0.03004€0.03194€0.02959€0.03160€3.62M€16.95M
Aug 18, 2026Aug 19, 2026€0.03021€0.03025€0.02958€0.03005€2.61M€16.68M
Aug 17, 2026Aug 18, 2026€0.03021€0.03164€0.03018€0.03021€4.52M€16.92M
Aug 16, 2026Aug 17, 2026€0.03050€0.03061€0.03011€0.03021€2.15M€16.88M
Aug 15, 2026Aug 16, 2026€0.03024€0.03062€0.02997€0.03041€2.83M€16.84M
Aug 14, 2026Aug 15, 2026€0.03132€0.03145€0.02996€0.03024€5.88M€16.91M

Pridobite celovit pregled zgodovine cene Steem na naši strani z zgodovinskimi cenovnimi podatki. Dostopajte do celotne zgodovine vrednosti Steem – preprosto izberite časovni razpon, ki vas zanima, in našli boste podatke o odprtju, najvišji, najnižji in zaključni ceni Steem ter zgodovinski promet STEEM in tržno kapitalizacijo.

Spremljajte celotno zgodovino Steem, od začetne cene Steem do najnovejših cenovnih podatkov STEEM. Naše orodje za zgodovino cene STEEM vam omogoča prikaz cenovnih podatkov v valuti po vaši izbiri, raven podrobnosti pa lahko prilagodite tudi z izbiro med različnimi frekvencami (dnevno, tedensko in mesečno).

CoinCheckupov sledilnik cen kriptovalut
Preprosto spremljajte več kot 40.000 cen kriptovalut v realnem času.
Google Play Store link
4.3 • 10,000+ ocen
Slika mobilne aplikacije