Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Steem | STEEMGBP | 암호화폐 | 127,098,799 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.001036 | -0.46% | 0.223222 | 0.222203 | 0.224751 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.228356 | 0.229055 | 0.222965 | 0.224258 | 0.070031 - 0.449897 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BINA | 04:50:11 | 29.00 | 0.223261 | GBP |
STEEMGBP Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.224799 | 0.439446 | 0.189062 | 740,893.44 | -0.001577 | -0.70% |
| 1개월 | 0.266608 | 0.442104 | 0.180979 | 388,509.15 | -0.043386 | -16.27% |
| 3개월 | 0.171416 | 0.449897 | 0.166163 | 293,819.90 | 0.051806 | 30.22% |
| 6개월 | 0.168663 | 0.449897 | 0.070031 | 457,708.00 | 0.05456 | 32.35% |
| 1년 | 0.170852 | 0.449897 | 0.070031 | 603,503.31 | 0.05237 | 30.65% |
| 3년 | 0.670906 | 1.02 | 0.070031 | 1,342,653.92 | -0.447684 | -66.73% |
| 5년 | 0.268827 | 1,295,956.40 | 0.070031 | 2,325,764.94 | -0.045604 | -16.96% |
STEEMGBP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28 4월(4) 2024 | 0.225244 | -0.003465 | -1.52% | 0.23023 | 0.230673 | 0.221739 | 736,402.00 |
| 27 4월(4) 2024 | 0.228709 | -0.008912 | -3.75% | 0.237673 | 0.243985 | 0.228709 | 201,723.00 |
| 26 4월(4) 2024 | 0.237621 | 0.003438 | 1.47% | 0.241008 | 0.249993 | 0.221855 | 377,018.00 |
| 25 4월(4) 2024 | 0.234183 | -0.018569 | -7.35% | 0.257311 | 0.291446 | 0.230089 | 2,426,881.00 |
| 24 4월(4) 2024 | 0.252752 | 0.023604 | 10.30% | 0.230404 | 0.26869 | 0.223061 | 1,250,732.00 |
| 23 4월(4) 2024 | 0.229148 | 0.007553 | 3.41% | 0.203934 | 0.439446 | 0.189062 | 113,164.00 |
| 22 4월(4) 2024 | 0.221595 | -0.00425 | -1.88% | 0.224799 | 0.226531 | 0.217074 | 80,331.00 |
| 21 4월(4) 2024 | 0.225845 | 0.015501 | 7.37% | 0.20929 | 0.227189 | 0.206792 | 257,943.00 |
| 20 4월(4) 2024 | 0.210344 | 0.002405 | 1.16% | 0.212441 | 0.21488 | 0.192439 | 132,115.00 |
| 19 4월(4) 2024 | 0.207939 | 0.011315 | 5.75% | 0.197918 | 0.20873 | 0.189367 | 219,876.00 |
| 18 4월(4) 2024 | 0.196624 | -0.006934 | -3.41% | 0.199 | 0.204194 | 0.189052 | 110,351.00 |
| 17 4월(4) 2024 | 0.203558 | 0.000784 | 0.39% | 0.202718 | 0.207251 | 0.190488 | 222,949.00 |
| 16 4월(4) 2024 | 0.202774 | -0.009894 | -4.65% | 0.203934 | 0.224325 | 0.189062 | 214,127.00 |
| 15 4월(4) 2024 | 0.212668 | 0.008568 | 4.20% | 0.203934 | 0.214916 | 0.189062 | 193,373.00 |
| 14 4월(4) 2024 | 0.2041 | -0.032686 | -13.80% | 0.237863 | 0.240164 | 0.180979 | 547,478.00 |
| 13 4월(4) 2024 | 0.236785 | -0.040061 | -14.47% | 0.2707 | 0.290568 | 0.22019 | 1,164,402.00 |
| 12 4월(4) 2024 | 0.276846 | 0.017081 | 6.58% | 0.260156 | 0.276846 | 0.25452 | 339,917.00 |
| 11 4월(4) 2024 | 0.259766 | 0.003954 | 1.55% | 0.255819 | 0.263944 | 0.243131 | 134,581.00 |
| 10 4월(4) 2024 | 0.255811 | -0.008013 | -3.04% | 0.263559 | 0.26677 | 0.253473 | 120,595.00 |
| 09 4월(4) 2024 | 0.263824 | 0.013262 | 5.29% | 0.231376 | 0.266107 | 0.224947 | 116,800.00 |
| 08 4월(4) 2024 | 0.250562 | 0.002908 | 1.17% | 0.247362 | 0.253329 | 0.244313 | 78,221.00 |
| 07 4월(4) 2024 | 0.247655 | 0.010671 | 4.50% | 0.239524 | 0.252176 | 0.237132 | 993,872.00 |
| 06 4월(4) 2024 | 0.236983 | -0.003288 | -1.37% | 0.241366 | 0.241696 | 0.227149 | 54,119.00 |
| 05 4월(4) 2024 | 0.240271 | 0.009197 | 3.98% | 0.231376 | 0.243944 | 0.224947 | 86,999.00 |
| 04 4월(4) 2024 | 0.231074 | -0.00229 | -0.98% | 0.232812 | 0.241058 | 0.226901 | 180,009.00 |
| 03 4월(4) 2024 | 0.233364 | -0.020803 | -8.18% | 0.252994 | 0.252994 | 0.227968 | 203,156.00 |
| 02 4월(4) 2024 | 0.254167 | -0.015186 | -5.64% | 0.263576 | 0.442104 | 0.244989 | 173,326.00 |
| 01 4월(4) 2024 | 0.269352 | 0.001884 | 0.70% | 0.266608 | 0.269406 | 0.263082 | 147,785.00 |
| 31 3월(3) 2024 | 0.267468 | -0.013045 | -4.65% | 0.273277 | 0.276176 | 0.26728 | 355,816.00 |
| 30 3월(3) 2024 | 0.280514 | 0.007425 | 2.72% | 0.268817 | 0.302035 | 0.266232 | 1,009,684.00 |
| 29 3월(3) 2024 | 0.273089 | 0.010945 | 4.18% | 0.264357 | 0.273209 | 0.255251 | 134,232.00 |
