Mercados españoles cerrados en 6 hrs 55 min

Steem EUR (STEEM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,321497+0,000962 (+0,30%)
A partir del 09:33AM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,3217870,3265800,3119760,3214970,32149712.283.094
27 mar 20240,3260540,3353160,3145960,3343600,33436021.112.403
26 mar 20240,3125850,3497310,3045220,3260540,326054110.802.452
25 mar 20240,2872880,3188700,2809670,3125850,31258522.668.845
24 mar 20240,2853060,2926940,2754510,2872880,2872884.675.788
23 mar 20240,2936010,2973790,2763900,2853060,2853068.038.593
22 mar 20240,2874310,2974510,2827460,2936010,29360111.808.064
21 mar 20240,2600770,2878450,2379190,2874310,28743116.486.295
20 mar 20240,2860630,2882960,2542200,2600770,26007712.566.710
19 mar 20240,3054430,3099390,2762070,2860630,2860637.860.095
18 mar 20240,2955400,3089940,2760160,3054430,30544310.446.567
17 mar 20240,3269480,3276310,2874640,2955400,29554011.099.198
16 mar 20240,3575440,3575440,2997530,3268970,32689722.795.478
15 mar 20240,3469450,3906260,3176860,3575590,35755971.053.204
14 mar 20240,3447270,3516350,3250810,3469450,34694515.999.218
13 mar 20240,3375700,3456850,3112050,3447270,34472716.533.948
12 mar 20240,3244010,3398100,2984910,3375700,33757018.832.015
11 mar 20240,3227260,3393110,3140360,3244010,32440128.016.309
10 mar 20240,3117220,3243190,3042920,3227250,32272514.712.858
09 mar 20240,3131730,3175920,2871800,3117220,31172214.549.650
08 mar 20240,2927870,3145160,2876880,3131740,31317421.567.072
07 mar 20240,2826270,2973430,2647260,2927870,29278732.475.232
06 mar 20240,2974190,3380180,2516660,2826270,28262766.704.068
05 mar 20240,2822980,3006930,2760150,2976830,29768320.249.040
04 mar 20240,2840230,2840230,2563100,2823440,28234412.636.532
03 mar 20240,2721530,2843770,2678010,2843770,28437714.993.291
02 mar 20240,2605640,2720410,2590660,2719600,27196013.240.272
01 mar 20240,2450590,2629130,2392220,2605780,26057818.341.396
29 feb 20240,2388920,2518250,2341470,2450740,24507411.268.719
28 feb 20240,2389880,2403980,2300430,2388870,2388875.677.656
27 feb 20240,2356630,2391930,2283560,2385730,2385735.783.350
26 feb 20240,2357930,2396760,2305960,2396760,2396764.185.799
25 feb 20240,2330580,2359800,2285020,2353440,2353444.554.974
24 feb 20240,2345010,2358160,2220340,2330530,2330534.447.341
23 feb 20240,2346490,2367150,2271670,2337770,2337775.805.924
22 feb 20240,2355330,2407830,2267780,2346890,2346899.299.696
21 feb 20240,2307190,2391190,2231520,2355340,23553411.572.734
20 feb 20240,2282530,2318870,2250330,2307650,2307654.975.161
19 feb 20240,2303030,2413080,2196070,2284780,22847816.441.053
18 feb 20240,2202650,2312780,2143070,2302460,2302465.308.032
17 feb 20240,2194040,2287660,2157730,2203880,2203885.648.322
16 feb 20240,2162030,2223560,2140360,2192520,2192525.707.205
15 feb 20240,2107060,2167780,2093010,2162350,2162352.279.011
14 feb 20240,2117470,2133760,2070060,2107090,2107092.199.065
13 feb 20240,2102850,2131070,2049170,2117250,2117252.441.328
12 feb 20240,2093310,2179180,2078940,2086380,2086387.107.100
11 feb 20240,2069920,2103140,2050620,2093010,2093012.982.573
10 feb 20240,2017480,2108860,2017480,2082240,2082242.445.662
09 feb 20240,2005150,2043300,2002290,2017560,2017561.282.979
08 feb 20240,1983080,2029980,1953220,2005220,2005221.346.905
07 feb 20240,1972580,2016830,1964150,1983170,1983171.606.173
06 feb 20240,1972510,2013380,1956440,1972220,1972221.517.990
05 feb 20240,2004740,2011960,1973160,1972380,1972381.257.399
04 feb 20240,2017060,2040990,1992530,2004620,2004621.253.094
03 feb 20240,1955630,2036510,1960780,2015800,2015801.592.530
02 feb 20240,1954740,1975100,1907760,1955680,1955682.271.714
01 feb 20240,2000490,2022250,1934340,1956910,1956913.169.859
31 ene 20240,2040720,2073650,1995830,2000220,2000221.787.365
30 ene 20240,2008950,2065250,1977580,2040720,2040721.815.622
29 ene 20240,2041280,2073950,1987120,2008590,2008591.617.770
28 ene 20240,2042660,2081420,1999610,2041130,2041131.339.134
27 ene 20240,2033590,2078840,1981040,2043580,2043582.066.991
26 ene 20240,1974860,2038150,1966520,2032830,2032832.891.758
25 ene 20240,1981660,2016540,1941470,1973920,1973923.138.095
24 ene 20240,1974160,2054970,1831240,1977330,1977339.621.822
23 ene 20240,2094060,2128380,1942550,1967190,1967194.642.429
22 ene 20240,2192250,2192250,2090550,2091410,2091412.232.164
21 ene 20240,2201780,2234070,2149770,2192780,2192788.084.386
20 ene 20240,2128920,2203940,2008820,2203940,2203946.523.304
19 ene 20240,2192850,2216360,2044850,2128920,2128924.171.504
18 ene 20240,2179920,2234800,2143910,2192160,2192163.711.624
17 ene 20240,2149640,2216730,2109260,2180520,2180523.650.285
16 ene 20240,2098390,2162200,2066870,2146560,2146563.099.878
15 ene 20240,2187250,2189770,2063910,2100790,2100792.896.623
14 ene 20240,2127440,2198670,2059080,2184140,2184144.380.304
13 ene 20240,2198580,2274720,2018180,2127290,2127296.489.565
12 ene 20240,2176250,2270670,2125850,2249260,2249267.733.158
11 ene 20240,2075600,2237890,1997300,2179110,2179116.018.879
10 ene 20240,2156610,2157820,2005440,2074550,2074555.427.666
09 ene 20240,2086260,2160020,1926650,2157170,21571712.224.914
08 ene 20240,2184660,2264770,2071220,2085780,20857813.063.756
07 ene 20240,2189570,2203140,2096470,2183380,2183386.155.532
06 ene 20240,2279090,2280070,2118440,2188980,2188987.216.136
05 ene 20240,2287340,2352790,2209550,2279350,22793513.964.727
04 ene 20240,2439850,2451130,2035860,2287140,22871417.706.743
03 ene 20240,2326340,2494650,2326340,2439850,24398531.264.400
02 ene 20240,2322440,2328740,2249110,2325330,2325336.435.542
01 ene 20240,2241460,2353070,2239260,2315320,2315328.950.766
31 dic 20230,2249570,2304930,2214660,2241970,2241974.358.509
30 dic 20230,2286260,2321310,2218440,2249850,2249855.818.416
29 dic 20230,2320900,2338120,2242810,2286810,2286814.622.304
28 dic 20230,2281230,2325560,2227300,2320470,2320475.272.955
27 dic 20230,2335620,2352910,2218010,2281310,2281316.576.098
26 dic 20230,2286070,2354630,2267200,2336160,2336164.739.315
25 dic 20230,2320960,2342950,2263860,2285500,2285505.358.591
24 dic 20230,2336720,2336720,2261790,2320550,2320554.153.872
23 dic 20230,2320740,2338280,2284390,2337220,2337225.061.101
22 dic 20230,2302980,2328530,2268850,2320730,2320734.340.330
21 dic 20230,2229360,2326760,2201030,2302940,2302943.851.066
20 dic 20230,2244250,2272360,2196610,2229530,2229534.644.309
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...