Datos Históricos Steem - STEEMEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Steem STEEMEUR Cripto 73,879,054 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000532 0.24% 0.220916 0.220916 0.222812
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.226526 0.215292 0.218787 0.220383 0.034631 - 1.17
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 10:53:08 199.25 0.221383 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
153,786.20 691,037.29 STEEM STEEMUSD STEEMGBP STEEMBTC

Resumen Histórico STEEMEUR

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.2571010.2623100.1869681.68M-0.036185-14.07%
1 Month0.3384550.3871460.1869681.53M-0.117539-34.73%
3 Months0.3019590.4016570.1869681.68M-0.081043-26.84%
6 Months0.3394180.5006430.0346312.31M-0.118502-34.91%
1 Year0.9894571.170.0346311.92M-0.768541-77.67%
3 Years3.583.580.0346311.80M-3.36-93.82%
5 Years0.5685504.440.0346311.64M-0.347635-61.14%

STEEMEUR Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
19 Jul 20190.219712+0.000907+0.41%0.2060260.2199731,100,771.00
18 Jul 20190.218806+0.015310+7.52%0.1982830.2196741,318,258.00
17 Jul 20190.203496+0.009367+4.82%0.1869680.2137621,399,707.00
16 Jul 20190.194129-0.035851-15.59%0.1916350.2413121,239,169.00
15 Jul 20190.229980-0.008877-3.72%0.2154510.2391092,415,184.00
14 Jul 20190.238857-0.009372-3.78%0.2338230.2623103,426,404.00
13 Jul 20190.248229-0.008095-3.16%0.2402060.260118869,608.00
12 Jul 20190.256324+0.012658+5.19%0.2415600.2607081,403,267.00
11 Jul 20190.243666-0.031877-11.57%0.2399480.2755921,387,787.00
10 Jul 20190.275543-0.026841-8.88%0.2704010.3089341,226,460.00
09 Jul 20190.302384-0.036453-10.76%0.2964930.320972885,314.00
08 Jul 20190.338837+0.024951+7.95%0.3032070.3399371,427,317.00
07 Jul 20190.313886+0.008605+2.82%0.3025950.3192191,373,258.00
06 Jul 20190.305281+0.005258+1.75%0.2962500.316887648,949.00
05 Jul 20190.300022+0.000228+0.08%0.2931670.311781922,476.00
04 Jul 20190.299795-0.013905-4.43%0.2985140.3214541,921,738.00
03 Jul 20190.313700+0.011355+3.76%0.2950320.322088894,009.00
02 Jul 20190.302345-0.005178-1.68%0.2855720.326890902,170.00
01 Jul 20190.307523+0.003715+1.22%0.2912090.3227161,517,534.00
30 Jun 20190.303808-0.031875-9.50%0.2974010.3494911,097,496.00
29 Jun 20190.335683+0.015669+4.90%0.3051000.3423371,537,139.00
28 Jun 20190.320015+0.010214+3.30%0.3020000.3297371,799,336.00
27 Jun 20190.309800-0.033993-9.89%0.2779200.3613822,744,537.00
26 Jun 20190.343793-0.022434-6.13%0.3190320.3871463,823,504.00
25 Jun 20190.366227+0.005095+1.41%0.3517560.3700941,591,482.00
24 Jun 20190.361132+0.003075+0.86%0.3483560.365548681,053.00
23 Jun 20190.358057+0.002584+0.73%0.3492320.3710111,541,442.00
22 Jun 20190.355473+0.017098+5.05%0.3331560.3717911,619,999.00
21 Jun 20190.338375-0.013077-3.72%0.3329410.3586631,762,672.00
20 Jun 20190.351452-0.014127-3.86%0.3478060.3766361,299,133.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
STEEMEUR
Steem
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190720 15:55:38