Steem Historical Data - STEEMETH | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
Steem (암호화폐:STEEMETH)
Steem (암호화폐:STEEMETH) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMETH	암호화폐	123,395,926	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000200	2.22%	0.000092	0.000092	0.000095

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00009	0.000092	0.00009	0.00009	0.000074 - 0.000183

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:07:13	1,747.00	0.000092	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
9.66	106,624.00	STEEM	STEEMEUR	STEEMGBP	STEEMBTC

STEEMETH Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000093	0.000095	0.000089	22,836.71	-0.00000090	-0.97%
1개월	0.000082	0.000112	0.00008	110,641.68	0.00000970	11.79%
3개월	0.000083	0.000112	0.000074	112,427.56	0.00000930	11.25%
6개월	0.000138	0.000141	0.000074	86,649.19	-0.000046	-33.19%
1년	0.000108	0.000183	0.000074	172,016.84	-0.000016	-15.13%
3년	0.000232	0.000914	0.000074	572,830.59	-0.00014	-60.40%
5년	0.001604	3.06	0.00000034	490,180.54	-0.001512	-94.26%

STEEMETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.00009	-0.00000010	-0.11%	0.00009	0.000091	0.000089	33,788.00
15 5월(5) 2024	0.00009	-0.00000020	-0.22%	0.00009	0.000092	0.000089	2,751.00
14 5월(5) 2024	0.00009	-0.00000200	-2.18%	0.00009	0.000093	0.000089	15,713.00
13 5월(5) 2024	0.000092	-0.00000200	-2.14%	0.000093	0.000095	0.000092	12,936.00
12 5월(5) 2024	0.000094	0.00000010	0.11%	0.000093	0.000095	0.000093	58,972.00
11 5월(5) 2024	0.000093	0.00000020	0.21%	0.000094	0.000095	0.000093	22,934.00
10 5월(5) 2024	0.000093	0.00000030	0.32%	0.000093	0.000094	0.000092	12,763.00
09 5월(5) 2024	0.000093	0.00000080	0.87%	0.000092	0.000094	0.000092	22,380.00
08 5월(5) 2024	0.000092	-0.00000090	-0.97%	0.000093	0.000095	0.000091	29,279.00
07 5월(5) 2024	0.000093	0.00000050	0.54%	0.000093	0.000094	0.000091	21,057.00
06 5월(5) 2024	0.000093	-0.00000090	-0.96%	0.000093	0.000094	0.000091	20,045.00
05 5월(5) 2024	0.000093	-0.00000080	-0.85%	0.000094	0.000095	0.000093	14,572.00
04 5월(5) 2024	0.000094	-0.00000400	-4.08%	0.000098	0.000098	0.000094	38,769.00
03 5월(5) 2024	0.000098	-0.00000700	-6.64%	0.000103	0.000103	0.000096	118,327.00
02 5월(5) 2024	0.000105	0.00001	10.54%	0.000094	0.000107	0.00009	213,834.00
01 5월(5) 2024	0.000095	0.00001	11.72%	0.000085	0.000099	0.000085	323,406.00
30 4월(4) 2024	0.000085	0.00000100	1.19%	0.000084	0.000089	0.000083	544,994.00
29 4월(4) 2024	0.000084	-0.00000400	-4.57%	0.000088	0.000088	0.000083	42,547.00
28 4월(4) 2024	0.000088	-0.00000500	-5.43%	0.000092	0.000092	0.000087	31,045.00
27 4월(4) 2024	0.000092	-0.00000200	-2.12%	0.000094	0.000097	0.000092	109,287.00
26 4월(4) 2024	0.000094	0.00000100	1.08%	0.000093	0.000099	0.000089	202,324.00
25 4월(4) 2024	0.000093	-0.00000500	-5.08%	0.000098	0.000112	0.000092	444,775.00
24 4월(4) 2024	0.000098	0.00001	11.30%	0.000089	0.000105	0.000087	303,145.00
23 4월(4) 2024	0.000089	0.00000100	1.15%	0.000088	0.000089	0.000086	62,042.00
22 4월(4) 2024	0.000087	-0.00000100	-1.13%	0.000088	0.000088	0.000086	22,710.00
21 4월(4) 2024	0.000088	0.00000400	4.76%	0.000084	0.000092	0.000084	211,971.00
20 4월(4) 2024	0.000084	0.00000010	0.12%	0.000085	0.000086	0.000083	57,010.00
19 4월(4) 2024	0.000084	0.00000200	2.43%	0.000082	0.000084	0.00008	104,591.00
18 4월(4) 2024	0.000082	0.00000040	0.49%	0.000082	0.000083	0.00008	79,789.00
17 4월(4) 2024	0.000082	0.00000050	0.61%	0.000081	0.000083	0.000079	162,398.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관