Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STEEMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 408.30 | -6.70 | -1.61% | 415.40 | 417.90 | 398.30 | 7,186,998.00 |
| 26 Abr 2024 | 415.00 | -12.70 | -2.97% | 430.00 | 439.00 | 412.20 | 9,337,179.00 |
| 25 Abr 2024 | 427.70 | 1.60 | 0.38% | 443.10 | 450.80 | 400.40 | 21,910,699.00 |
| 24 Abr 2024 | 426.10 | -32.90 | -7.17% | 449.00 | 515.00 | 418.40 | 24,308,113.00 |
| 23 Abr 2024 | 459.00 | 48.70 | 11.87% | 411.10 | 483.00 | 399.00 | 16,284,827.00 |
| 22 Abr 2024 | 410.30 | 9.60 | 2.40% | 400.90 | 414.30 | 395.50 | 6,126,580.00 |
| 21 Abr 2024 | 400.70 | -5.80 | -1.43% | 403.00 | 409.00 | 392.40 | 7,703,061.00 |
| 20 Abr 2024 | 406.50 | 26.50 | 6.97% | 378.40 | 414.40 | 374.80 | 9,065,451.00 |
| 19 Abr 2024 | 380.00 | -2.00 | -0.52% | 377.00 | 392.00 | 352.40 | 10,285,105.00 |
| 18 Abr 2024 | 382.00 | 15.30 | 4.17% | 372.60 | 383.00 | 348.60 | 7,699,208.00 |
| 17 Abr 2024 | 366.70 | -11.20 | -2.96% | 377.10 | 380.00 | 352.00 | 6,910,781.00 |
| 16 Abr 2024 | 377.90 | -6.10 | -1.59% | 382.30 | 390.00 | 358.00 | 10,885,091.00 |
| 15 Abr 2024 | 384.00 | -11.00 | -2.78% | 394.00 | 415.00 | 368.10 | 13,133,714.00 |
| 14 Abr 2024 | 395.00 | 15.00 | 3.95% | 375.40 | 399.70 | 351.80 | 12,012,281.00 |
| 13 Abr 2024 | 380.00 | -58.90 | -13.42% | 439.00 | 445.00 | 330.70 | 13,896,438.00 |
| 12 Abr 2024 | 438.90 | -59.70 | -11.97% | 489.10 | 526.70 | 422.60 | 20,694,083.00 |
| 11 Abr 2024 | 498.60 | 33.60 | 7.23% | 464.20 | 499.80 | 455.00 | 12,306,972.00 |
| 10 Abr 2024 | 465.00 | -1.20 | -0.26% | 465.80 | 472.70 | 440.80 | 5,901,833.00 |
| 09 Abr 2024 | 466.20 | -8.70 | -1.83% | 476.00 | 483.20 | 456.00 | 8,367,534.00 |
| 08 Abr 2024 | 474.90 | 17.40 | 3.80% | 456.40 | 478.80 | 444.00 | 9,086,243.00 |
| 07 Abr 2024 | 457.50 | 3.90 | 0.86% | 460.80 | 461.60 | 446.10 | 6,282,729.00 |
| 06 Abr 2024 | 453.60 | 17.50 | 4.01% | 436.00 | 465.50 | 434.50 | 8,853,242.00 |
| 05 Abr 2024 | 436.10 | -7.70 | -1.74% | 443.80 | 444.40 | 422.10 | 5,041,247.00 |
| 04 Abr 2024 | 443.80 | 16.20 | 3.79% | 427.40 | 445.00 | 418.00 | 6,286,038.00 |
| 03 Abr 2024 | 427.60 | -3.70 | -0.86% | 430.10 | 442.00 | 419.00 | 6,406,348.00 |
| 02 Abr 2024 | 431.30 | -25.60 | -5.60% | 454.70 | 456.00 | 421.10 | 9,102,756.00 |
| 01 Abr 2024 | 456.90 | -27.60 | -5.70% | 485.50 | 485.50 | 444.20 | 10,116,694.00 |
| 31 Mar 2024 | 484.50 | -3.40 | -0.70% | 485.00 | 486.30 | 477.00 | 4,941,212.00 |
| 30 Mar 2024 | 487.90 | -19.20 | -3.79% | 500.30 | 500.70 | 484.90 | 12,215,620.00 |
| 29 Mar 2024 | 507.10 | 15.10 | 3.07% | 492.00 | 551.60 | 478.80 | 18,666,715.00 |
| 28 Mar 2024 | 492.00 | 13.00 | 2.71% | 478.60 | 492.60 | 462.50 | 11,562,398.00 |
| 27 Mar 2024 | 479.00 | -14.30 | -2.90% | 491.00 | 494.90 | 460.00 | 15,514,794.00 |
| 26 Mar 2024 | 493.30 | 15.90 | 3.33% | 473.10 | 494.40 | 470.40 | 20,918,903.00 |
| 25 Mar 2024 | 477.40 | 13.50 | 2.91% | 478.10 | 512.50 | 470.40 | 23,800,851.00 |
| 24 Mar 2024 | 463.90 | 29.30 | 6.74% | 434.40 | 473.00 | 433.20 | 13,829,929.00 |
| 23 Mar 2024 | 434.60 | 4.00 | 0.93% | 431.40 | 441.70 | 425.00 | 5,314,278.00 |
| 22 Mar 2024 | 430.60 | -9.70 | -2.20% | 442.60 | 445.60 | 415.00 | 8,029,696.00 |
| 21 Mar 2024 | 440.30 | 5.60 | 1.29% | 432.90 | 450.50 | 425.70 | 12,317,548.00 |
| 20 Mar 2024 | 434.70 | 39.00 | 9.86% | 398.30 | 435.00 | 376.20 | 14,558,503.00 |
| 19 Mar 2024 | 395.70 | -36.80 | -8.51% | 431.10 | 438.30 | 384.80 | 12,409,747.00 |
| 18 Mar 2024 | 432.50 | -26.40 | -5.75% | 467.00 | 468.00 | 427.60 | 6,873,272.00 |
| 17 Mar 2024 | 458.90 | 14.80 | 3.33% | 445.20 | 463.70 | 414.70 | 10,531,629.00 |
| 16 Mar 2024 | 444.10 | -42.50 | -8.73% | 486.20 | 487.90 | 431.80 | 10,146,893.00 |
| 15 Mar 2024 | 486.60 | -36.80 | -7.03% | 519.10 | 519.40 | 453.00 | 16,750,614.00 |
| 14 Mar 2024 | 523.40 | 10.40 | 2.03% | 511.40 | 573.80 | 481.50 | 18,152,395.00 |
| 13 Mar 2024 | 513.00 | 5.50 | 1.08% | 506.40 | 516.20 | 498.00 | 13,812,141.00 |
| 12 Mar 2024 | 507.50 | 14.80 | 3.00% | 490.00 | 509.30 | 460.20 | 14,500,147.00 |
| 11 Mar 2024 | 492.70 | 19.00 | 4.01% | 473.20 | 494.70 | 443.00 | 16,815,633.00 |
| 10 Mar 2024 | 473.70 | 14.10 | 3.07% | 477.70 | 498.00 | 457.10 | 16,312,831.00 |
| 09 Mar 2024 | 459.60 | 0.00 | 0.00% | 459.60 | 459.60 | 459.60 | 0.00 |
| 08 Mar 2024 | 459.60 | 0.300 | 0.07% | 459.80 | 465.70 | 437.00 | 15,022,163.00 |
| 07 Mar 2024 | 459.30 | 28.80 | 6.69% | 429.20 | 462.60 | 426.00 | 19,263,202.00 |
| 06 Mar 2024 | 430.50 | 14.50 | 3.49% | 416.10 | 436.60 | 394.80 | 20,637,877.00 |
| 05 Mar 2024 | 416.00 | -21.20 | -4.85% | 436.90 | 490.00 | 392.40 | 25,334,089.00 |
| 04 Mar 2024 | 437.20 | 23.40 | 5.65% | 413.00 | 440.20 | 403.80 | 20,317,381.00 |
| 03 Mar 2024 | 413.80 | -3.10 | -0.74% | 413.80 | 414.90 | 378.00 | 13,529,821.00 |
| 02 Mar 2024 | 416.90 | 15.50 | 3.86% | 401.60 | 417.00 | 394.10 | 14,060,033.00 |
| 01 Mar 2024 | 401.40 | 18.80 | 4.91% | 381.60 | 402.60 | 379.60 | 13,824,032.00 |
| 29 Feb 2024 | 382.60 | 20.80 | 5.75% | 362.40 | 385.90 | 356.00 | 19,186,511.00 |
| 28 Feb 2024 | 361.80 | 11.50 | 3.28% | 350.20 | 369.30 | 346.30 | 12,240,511.00 |
| 27 Feb 2024 | 350.30 | 1.30 | 0.37% | 349.90 | 351.80 | 344.50 | 6,925,195.00 |
| 26 Feb 2024 | 349.00 | -1.10 | -0.31% | 351.90 | 351.90 | 335.10 | 6,866,050.00 |
| 25 Feb 2024 | 350.10 | 6.10 | 1.77% | 344.20 | 350.60 | 339.10 | 4,751,356.00 |
| 24 Feb 2024 | 344.00 | 1.90 | 0.56% | 342.60 | 345.10 | 336.50 | 6,385,786.00 |
| 23 Feb 2024 | 342.10 | 1.00 | 0.29% | 342.40 | 344.80 | 336.40 | 6,555,405.00 |
| 22 Feb 2024 | 341.10 | -3.10 | -0.90% | 344.50 | 345.50 | 332.80 | 9,377,837.00 |
| 21 Feb 2024 | 344.20 | 0.900 | 0.26% | 343.50 | 352.10 | 332.60 | 13,017,580.00 |
| 20 Feb 2024 | 343.30 | 7.30 | 2.17% | 336.00 | 348.60 | 328.20 | 14,279,545.00 |
| 19 Feb 2024 | 336.00 | 5.20 | 1.57% | 330.80 | 337.80 | 327.60 | 8,284,044.00 |
| 18 Feb 2024 | 330.80 | -6.20 | -1.84% | 350.90 | 351.40 | 323.00 | 9,640,019.00 |
| 17 Feb 2024 | 337.00 | 8.50 | 2.59% | 328.20 | 338.80 | 319.00 | 6,708,449.00 |
| 16 Feb 2024 | 328.50 | 4.60 | 1.42% | 324.00 | 336.40 | 320.30 | 5,957,067.00 |
| 15 Feb 2024 | 323.90 | 12.60 | 4.05% | 311.10 | 326.20 | 311.10 | 5,975,657.00 |
| 14 Feb 2024 | 311.30 | 6.10 | 2.00% | 304.10 | 312.00 | 303.10 | 2,633,488.00 |
| 13 Feb 2024 | 305.20 | -1.00 | -0.33% | 306.10 | 307.60 | 299.80 | 2,134,693.00 |
| 12 Feb 2024 | 306.20 | 1.00 | 0.33% | 304.70 | 307.50 | 299.80 | 2,495,082.00 |
| 11 Feb 2024 | 305.20 | 2.90 | 0.96% | 304.00 | 315.10 | 303.10 | 8,782,360.00 |
| 10 Feb 2024 | 302.30 | 1.50 | 0.50% | 301.20 | 304.60 | 298.50 | 3,740,121.00 |
| 09 Feb 2024 | 300.80 | 3.80 | 1.28% | 296.90 | 306.00 | 296.90 | 2,738,333.00 |
| 08 Feb 2024 | 297.00 | 3.00 | 1.02% | 294.00 | 297.60 | 293.20 | 1,195,882.00 |
| 07 Feb 2024 | 294.00 | 2.00 | 0.68% | 292.30 | 295.00 | 289.00 | 1,559,575.00 |
| 06 Feb 2024 | 292.00 | 0.00 | 0.00% | 292.00 | 294.10 | 290.00 | 1,011,451.00 |
| 05 Feb 2024 | 292.00 | -2.00 | -0.68% | 294.10 | 296.00 | 290.00 | 1,563,376.00 |
| 04 Feb 2024 | 294.00 | -4.50 | -1.51% | 298.40 | 299.80 | 293.50 | 989,939.00 |
| 03 Feb 2024 | 298.50 | -0.700 | -0.23% | 299.20 | 300.90 | 296.50 | 1,065,244.00 |
| 02 Feb 2024 | 299.20 | 6.70 | 2.29% | 292.50 | 299.50 | 290.40 | 1,557,332.00 |
| 01 Feb 2024 | 292.50 | 0.500 | 0.17% | 292.00 | 293.00 | 285.60 | 1,888,566.00 |
| 31 Ene 2024 | 292.00 | -5.10 | -1.72% | 297.50 | 298.90 | 289.20 | 3,700,474.00 |
| 30 Ene 2024 | 297.10 | -5.60 | -1.85% | 302.10 | 303.50 | 296.80 | 1,699,342.00 |
| 29 Ene 2024 | 302.70 | 3.10 | 1.03% | 299.60 | 302.80 | 294.00 | 2,154,548.00 |
| 28 Ene 2024 | 299.60 | -6.40 | -2.09% | 306.00 | 307.00 | 297.20 | 2,019,788.00 |
| 27 Ene 2024 | 306.00 | 0.00 | 0.00% | 306.00 | 307.00 | 298.00 | 1,469,470.00 |
