STEEM
ランク 722
Other digital asset
Steem
$0.0448
+2.76% 24H
-1.20% 7D
時価総額
時価総額
$24.93M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$24.94M
+0.04% 時価総額超
取引量（24h）
取引量（24h）
$4.72M
18.92% 時価総額比
流通
流通
556.85M STEEM
固定上限なし
過去最高値からの変動
過去最高値からの変動
-99.45%
高値（日付） 02 Jan 2018
ボラティリティ、30d
ボラティリティ、30d
51.5%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3214 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.0448 | — | — |
| 2026-08-26 | $0.0447 | — | — |
| 2026-08-25 | $0.0433 | — | — |
| 2026-08-24 | $0.0445 | — | — |
| 2026-08-23 | $0.0440 | — | — |
| 2026-08-22 | $0.0440 | — | — |
| 2026-08-21 | $0.0424 | — | — |
| 2026-08-20 | $0.0389 | — | — |
| 2026-08-19 | $0.0365 | — | — |
| 2026-08-18 | $0.0347 | — | — |
| 2026-08-17 | $0.0347 | — | — |
| 2026-08-16 | $0.0349 | — | — |
| 2026-08-15 | $0.0352 | — | — |
| 2026-08-14 | $0.0350 | — | — |
| 2026-08-13 | $0.0362 | — | — |
| 2026-08-12 | $0.0356 | — | — |
| 2026-08-11 | $0.0362 | — | — |
| 2026-08-10 | $0.0362 | — | — |
| 2026-08-09 | $0.0370 | — | — |
| 2026-08-08 | $0.0366 | — | — |
| 2026-08-07 | $0.0361 | — | — |
| 2026-08-06 | $0.0363 | — | — |
| 2026-08-05 | $0.0361 | — | — |
| 2026-08-04 | $0.0361 | — | — |
| 2026-08-03 | $0.0361 | — | — |
| 2026-08-02 | $0.0363 | — | — |
| 2026-08-01 | $0.0368 | — | — |
| 2026-07-31 | $0.0366 | — | — |
| 2026-07-30 | $0.0365 | — | — |
| 2026-07-29 | $0.0359 | — | — |
| 2026-07-28 | $0.0374 | — | — |
| 2026-07-27 | $0.0374 | — | — |
| 2026-07-26 | $0.0400 | — | — |
| 2026-07-25 | $0.0393 | — | — |
| 2026-07-24 | $0.0391 | — | — |
| 2026-07-23 | $0.0392 | — | — |
| 2026-07-22 | $0.0398 | — | — |
| 2026-07-21 | $0.0404 | — | — |
| 2026-07-20 | $0.0404 | — | — |
| 2026-07-19 | $0.0392 | — | — |
| 2026-07-18 | $0.0399 | — | — |
| 2026-07-17 | $0.0401 | — | — |
| 2026-07-16 | $0.0398 | — | — |
| 2026-07-15 | $0.0405 | — | — |
| 2026-07-14 | $0.0403 | — | — |
| 2026-07-13 | $0.0403 | — | — |
| 2026-07-12 | $0.0406 | — | — |
| 2026-07-11 | $0.0416 | — | — |
| 2026-07-10 | $0.0407 | — | — |
| 2026-07-09 | $0.0403 | — | — |
| 2026-07-08 | $0.0399 | — | — |
| 2026-07-07 | $0.0403 | — | — |
| 2026-07-06 | $0.0403 | — | — |
| 2026-07-05 | $0.0424 | — | — |
| 2026-07-04 | $0.0425 | — | — |
| 2026-07-03 | $0.0420 | — | — |
| 2026-07-02 | $0.0407 | — | — |
| 2026-07-01 | $0.0405 | — | — |
| 2026-06-30 | $0.0394 | — | — |
| 2026-06-29 | $0.0394 | — | — |
| 2026-06-28 | $0.0405 | — | — |
| 2026-06-27 | $0.0400 | — | — |
| 2026-06-26 | $0.0393 | — | — |
| 2026-06-25 | $0.0385 | — | — |
| 2026-06-24 | $0.0396 | — | — |
| 2026-06-23 | $0.0403 | — | — |
| 2026-06-22 | $0.0403 | — | — |
| 2026-06-21 | $0.0429 | — | — |
| 2026-06-20 | $0.0433 | — | — |
| 2026-06-19 | $0.0427 | — | — |
| 2026-06-18 | $0.0427 | — | — |
| 2026-06-17 | $0.0450 | — | — |
| 2026-06-16 | $0.0453 | — | — |
| 2026-06-15 | $0.0453 | — | — |
| 2026-06-14 | $0.0448 | — | — |
| 2026-06-13 | $0.0446 | — | — |
| 2026-06-12 | $0.0442 | — | — |
| 2026-06-11 | $0.0444 | — | — |
| 2026-06-10 | $0.0430 | — | — |
| 2026-06-09 | $0.0444 | — | — |
| 2026-06-08 | $0.0444 | — | — |
| 2026-06-07 | $0.0454 | — | — |
| 2026-06-06 | $0.0446 | — | — |
| 2026-06-05 | $0.0440 | — | — |
| 2026-06-04 | $0.0476 | — | — |
| 2026-06-03 | $0.0486 | — | — |
| 2026-06-02 | $0.0476 | — | — |
| 2026-06-01 | $0.0476 | — | — |
| 2026-05-31 | $0.0526 | — | — |
| 2026-05-30 | $0.0504 | — | — |
| 2026-05-29 | $0.0504 | — | — |
| 2026-05-28 | $0.0510 | — | — |
| 2026-05-27 | $0.0522 | — | — |
| 2026-05-26 | $0.0522 | — | — |
| 2026-05-25 | $0.0522 | — | — |
| 2026-05-24 | $0.0529 | — | — |
| 2026-05-23 | $0.0545 | — | — |
| 2026-05-22 | $0.0519 | — | — |
| 2026-05-21 | $0.0541 | — | — |
| 2026-05-20 | $0.0540 | — | — |
| 2026-05-19 | $0.0544 | — | — |
| 2026-05-18 | $0.0544 | — | — |
| 2026-05-17 | $0.0556 | — | — |
| 2026-05-16 | $0.0572 | — | — |
| 2026-05-15 | $0.0576 | — | — |
| 2026-05-14 | $0.0590 | — | — |
| 2026-05-13 | $0.0581 | — | — |
| 2026-05-12 | $0.0590 | — | — |
| 2026-05-11 | $0.0590 | — | — |
| 2026-05-10 | $0.0603 | — | — |
| 2026-05-09 | $0.0595 | — | — |
| 2026-05-08 | $0.0605 | — | — |
| 2026-05-07 | $0.0586 | — | — |
| 2026-05-06 | $0.0596 | — | — |
| 2026-05-05 | $0.0616 | — | — |
| 2026-05-04 | $0.0616 | — | — |
| 2026-05-03 | $0.0561 | — | — |
| 2026-05-02 | $0.0565 | — | — |
| 2026-05-01 | $0.0567 | — | — |
| 2026-04-30 | $0.0560 | — | — |
| 2026-04-29 | $0.0571 | — | — |
| 2026-04-28 | $0.0575 | — | — |
| 2026-04-27 | $0.0575 | — | — |
| 2026-04-26 | $0.0585 | — | — |
| 2026-04-25 | $0.0585 | — | — |
| 2026-04-24 | $0.0585 | — | — |
| 2026-04-23 | $0.0583 | — | — |
| 2026-04-22 | $0.0584 | — | — |
| 2026-04-21 | $0.0585 | — | — |
| 2026-04-20 | $0.0585 | — | — |
| 2026-04-19 | $0.0573 | — | — |
| 2026-04-18 | $0.0592 | — | — |
| 2026-04-17 | $0.0602 | — | — |
| 2026-04-16 | $0.0596 | — | — |
| 2026-04-15 | $0.0577 | — | — |
| 2026-04-14 | $0.0574 | — | — |
| 2026-04-13 | $0.0574 | — | — |
| 2026-04-12 | $0.0573 | — | — |
| 2026-04-11 | $0.0578 | — | — |
| 2026-04-10 | $0.0585 | — | — |
| 2026-04-09 | $0.0588 | — | — |
| 2026-04-08 | $0.0585 | — | — |
| 2026-04-07 | $0.0602 | — | — |
| 2026-04-06 | $0.0602 | — | — |
| 2026-04-05 | $0.0586 | — | — |
| 2026-04-04 | $0.0587 | — | — |
| 2026-04-03 | $0.0594 | — | — |
| 2026-04-02 | $0.0571 | — | — |
| 2026-04-01 | $0.0591 | — | — |
| 2026-03-31 | $0.0583 | — | — |
| 2026-03-30 | $0.0583 | — | — |
| 2026-03-29 | $0.0587 | — | — |
| 2026-03-28 | $0.0576 | — | — |
| 2026-03-27 | $0.0560 | — | — |
| 2026-03-26 | $0.0583 | — | — |
| 2026-03-25 | $0.0610 | — | — |
| 2026-03-24 | $0.0623 | — | — |
| 2026-03-23 | $0.0623 | — | — |
| 2026-03-22 | $0.0591 | — | — |
| 2026-03-21 | $0.0606 | — | — |
| 2026-03-20 | $0.0619 | — | — |
| 2026-03-19 | $0.0609 | — | — |
| 2026-03-18 | $0.0658 | — | — |
| 2026-03-17 | $0.0699 | — | — |
| 2026-03-16 | $0.0699 | — | — |
| 2026-03-15 | $0.0634 | — | — |
| 2026-03-14 | $0.0636 | — | — |
| 2026-03-13 | $0.0585 | — | — |
| 2026-03-12 | $0.0599 | — | — |
| 2026-03-11 | $0.0585 | — | — |
| 2026-03-10 | $0.0594 | — | — |
| 2026-03-09 | $0.0594 | — | — |
| 2026-03-08 | $0.0613 | — | — |
| 2026-03-07 | $0.0564 | — | — |
| 2026-03-06 | $0.0554 | — | — |
| 2026-03-05 | $0.0580 | — | — |
| 2026-03-04 | $0.0594 | — | — |
| 2026-03-03 | $0.0579 | — | — |
| 2026-03-02 | $0.0579 | — | — |
| 2026-03-01 | $0.0645 | — | — |
| 2026-02-28 | $0.0569 | — | — |
| 2026-02-27 | $0.0616 | — | — |
| 2026-02-26 | $0.0741 | — | — |
| 2026-02-25 | $0.0590 | — | — |
| 2026-02-24 | $0.0513 | — | — |
| 2026-02-23 | $0.0513 | — | — |
| 2026-02-22 | $0.0489 | — | — |
| 2026-02-21 | $0.0490 | — | — |
| 2026-02-20 | $0.0504 | — | — |
| 2026-02-19 | $0.0510 | — | — |
| 2026-02-18 | $0.0556 | — | — |
| 2026-02-17 | $0.0520 | — | — |
| 2026-02-16 | $0.0520 | — | — |
| 2026-02-15 | $0.0524 | — | — |
| 2026-02-14 | $0.0545 | — | — |
| 2026-02-13 | $0.0533 | — | — |
| 2026-02-12 | $0.0516 | — | — |
| 2026-02-11 | $0.0509 | — | — |
| 2026-02-10 | $0.0504 | — | — |
| 2026-02-09 | $0.0504 | — | — |
| 2026-02-08 | $0.0514 | — | — |
| 2026-02-07 | $0.0530 | — | — |
| 2026-02-06 | $0.0522 | — | — |
| 2026-02-05 | $0.0477 | — | — |
| 2026-02-04 | $0.0549 | — | — |
| 2026-02-03 | $0.0555 | — | — |
| 2026-02-02 | $0.0555 | — | — |
| 2026-02-01 | $0.0568 | — | — |
| 2026-01-31 | $0.0559 | — | — |
| 2026-01-30 | $0.0600 | — | — |
| 2026-01-29 | $0.0597 | — | — |
| 2026-01-28 | $0.0647 | — | — |
| 2026-01-27 | $0.0661 | — | — |
| 2026-01-26 | $0.0661 | — | — |
| 2026-01-25 | $0.0634 | — | — |
| 2026-01-24 | $0.0655 | — | — |
| 2026-01-23 | $0.0655 | — | — |
| 2026-01-22 | $0.0645 | — | — |
| 2026-01-21 | $0.0653 | — | — |
| 2026-01-20 | $0.0636 | — | — |
| 2026-01-19 | $0.0636 | — | — |
| 2026-01-18 | $0.0686 | — | — |
| 2026-01-17 | $0.0712 | — | — |
| 2026-01-16 | $0.0718 | — | — |
| 2026-01-15 | $0.0710 | — | — |
| 2026-01-14 | $0.0746 | — | — |
| 2026-01-13 | $0.0753 | — | — |
| 2026-01-12 | $0.0753 | — | — |
| 2026-01-11 | $0.0718 | — | — |
| 2026-01-10 | $0.0737 | — | — |
| 2026-01-09 | $0.0759 | — | — |
| 2026-01-08 | $0.0776 | — | — |
| 2026-01-07 | $0.0740 | — | — |
| 2026-01-06 | $0.0743 | — | — |
| 2026-01-05 | $0.0743 | — | — |
| 2026-01-04 | $0.0705 | — | — |
| 2026-01-03 | $0.0694 | — | — |
| 2026-01-02 | $0.0678 | — | — |
| 2026-01-01 | $0.0666 | — | — |
| 2025-12-31 | $0.0652 | — | — |
| 2025-12-30 | $0.0688 | — | — |
| 2025-12-29 | $0.0688 | — | — |
| 2025-12-28 | $0.0701 | — | — |
| 2025-12-27 | $0.0686 | — | — |
| 2025-12-26 | $0.0644 | — | — |
| 2025-12-25 | $0.0649 | — | — |
| 2025-12-24 | $0.0643 | — | — |
| 2025-12-23 | $0.0640 | — | — |
| 2025-12-22 | $0.0640 | — | — |
| 2025-12-21 | $0.0631 | — | — |
| 2025-12-20 | $0.0644 | — | — |
| 2025-12-19 | $0.0646 | — | — |
| 2025-12-18 | $0.0611 | — | — |
| 2025-12-17 | $0.0624 | — | — |
| 2025-12-16 | $0.0661 | — | — |
| 2025-12-15 | $0.0661 | — | — |
| 2025-12-14 | $0.0682 | — | — |
| 2025-12-13 | $0.0708 | — | — |
| 2025-12-12 | $0.0698 | — | — |
| 2025-12-11 | $0.0712 | — | — |
| 2025-12-10 | $0.0730 | — | — |
| 2025-12-09 | $0.0745 | — | — |
| 2025-12-08 | $0.0745 | — | — |
| 2025-12-07 | $0.0723 | — | — |
| 2025-12-06 | $0.0749 | — | — |
| 2025-12-05 | $0.0742 | — | — |
| 2025-12-04 | $0.0754 | — | — |
| 2025-12-03 | $0.0772 | — | — |
| 2025-12-02 | $0.0758 | — | — |
| 2025-12-01 | $0.0758 | — | — |
| 2025-11-30 | $0.0765 | — | — |
| 2025-11-29 | $0.0781 | — | — |
| 2025-11-28 | $0.0773 | — | — |
| 2025-11-27 | $0.0784 | — | — |
| 2025-11-26 | $0.0761 | — | — |
| 2025-11-25 | $0.0765 | — | — |
| 2025-11-24 | $0.0765 | — | — |
| 2025-11-23 | $0.0722 | — | — |
| 2025-11-22 | $0.0716 | — | — |
| 2025-11-21 | $0.0714 | — | — |
| 2025-11-20 | $0.0737 | — | — |
| 2025-11-19 | $0.0766 | — | — |
| 2025-11-18 | $0.0769 | — | — |
| 2025-11-17 | $0.0769 | — | — |
| 2025-11-16 | $0.0770 | — | — |
| 2025-11-15 | $0.0792 | — | — |
| 2025-11-14 | $0.0780 | — | — |
| 2025-11-13 | $0.0779 | — | — |
| 2025-11-12 | $0.0851 | — | — |
| 2025-11-11 | $0.0835 | — | — |
| 2025-11-10 | $0.0835 | — | — |
| 2025-11-09 | $0.0855 | — | — |
| 2025-11-08 | $0.0854 | — | — |
| 2025-11-07 | $0.0870 | — | — |
| 2025-11-06 | $0.0780 | — | — |
| 2025-11-05 | $0.0772 | — | — |
| 2025-11-04 | $0.0733 | — | — |
| 2025-11-03 | $0.0733 | — | — |
| 2025-11-02 | $0.0856 | — | — |
| 2025-11-01 | $0.0857 | — | — |
| 2025-10-31 | $0.0842 | — | — |
| 2025-10-30 | $0.0827 | — | — |
| 2025-10-29 | $0.0880 | — | — |
| 2025-10-28 | $0.0881 | — | — |
| 2025-10-27 | $0.0881 | — | — |
| 2025-10-26 | $0.0930 | — | — |
| 2025-10-25 | $0.0902 | — | — |
| 2025-10-24 | $0.0904 | — | — |
| 2025-10-23 | $0.0899 | — | — |
| 2025-10-22 | $0.0902 | — | — |
| 2025-10-21 | $0.0916 | — | — |
| 2025-10-20 | $0.0916 | — | — |
| 2025-10-19 | $0.0941 | — | — |
| 2025-10-18 | $0.0923 | — | — |
| 2025-10-17 | $0.0918 | — | — |
| 2025-10-16 | $0.0937 | — | — |
| 2025-10-15 | $0.0975 | — | — |
| 2025-10-14 | $0.1008 | — | — |
| 2025-10-13 | $0.1008 | — | — |
| 2025-10-12 | $0.0989 | — | — |
| 2025-10-11 | $0.0914 | — | — |
| 2025-10-10 | $0.0899 | — | — |
| 2025-10-09 | $0.1190 | — | — |
| 2025-10-08 | $0.1214 | — | — |
| 2025-10-07 | $0.1183 | — | — |
| 2025-10-06 | $0.1183 | — | — |
| 2025-10-05 | $0.1221 | — | — |
| 2025-10-04 | $0.1221 | — | — |
| 2025-10-03 | $0.1261 | — | — |
| 2025-10-02 | $0.1248 | — | — |
| 2025-10-01 | $0.1244 | — | — |
| 2025-09-30 | $0.1172 | — | — |
| 2025-09-29 | $0.1172 | — | — |
| 2025-09-28 | $0.1186 | — | — |
| 2025-09-27 | $0.1176 | — | — |
| 2025-09-26 | $0.1182 | — | — |
| 2025-09-25 | $0.1149 | — | — |
| 2025-09-24 | $0.1230 | — | — |
| 2025-09-23 | $0.1223 | — | — |
| 2025-09-22 | $0.1223 | — | — |
| 2025-09-21 | $0.1298 | — | — |
| 2025-09-20 | $0.1326 | — | — |
| 2025-09-19 | $0.1318 | — | — |
| 2025-09-18 | $0.1366 | — | — |
| 2025-09-17 | $0.1358 | — | — |
| 2025-09-16 | $0.1329 | — | — |
| 2025-09-15 | $0.1329 | — | — |
| 2025-09-14 | $0.1347 | — | — |
| 2025-09-13 | $0.1390 | — | — |
| 2025-09-12 | $0.1363 | — | — |
| 2025-09-11 | $0.1352 | — | — |
| 2025-09-10 | $0.1342 | — | — |
| 2025-09-09 | $0.1334 | — | — |
| 2025-09-08 | $0.1334 | — | — |
| 2025-09-07 | $0.1318 | — | — |
| 2025-09-06 | $0.1298 | — | — |
| 2025-09-05 | $0.1304 | — | — |
| 2025-09-04 | $0.1282 | — | — |
| 2025-09-03 | $0.1314 | — | — |
| 2025-09-02 | $0.1293 | — | — |
| 2025-09-01 | $0.1293 | — | — |
| 2025-08-31 | $0.1302 | — | — |
| 2025-08-30 | $0.1306 | — | — |
| 2025-08-29 | $0.1293 | — | — |
| 2025-08-28 | $0.1343 | — | — |
| 2025-08-27 | $0.1320 | — | — |
| 2025-08-26 | $0.1323 | — | — |
| 2025-08-25 | $0.1323 | — | — |
| 2025-08-24 | $0.1346 | — | — |
| 2025-08-23 | $0.1359 | — | — |
| 2025-08-22 | $0.1385 | — | — |
| 2025-08-21 | $0.1302 | — | — |
| 2025-08-20 | $0.1325 | — | — |
| 2025-08-19 | $0.1262 | — | — |
| 2025-08-18 | $0.1262 | — | — |
| 2025-08-17 | $0.1349 | — | — |
| 2025-08-16 | $0.1374 | — | — |
| 2025-08-15 | $0.1324 | — | — |
| 2025-08-14 | $0.1298 | — | — |
| 2025-08-13 | $0.1400 | — | — |
| 2025-08-12 | $0.1378 | — | — |
| 2025-08-11 | $0.1378 | — | — |
| 2025-08-10 | $0.1379 | — | — |
| 2025-08-09 | $0.1399 | — | — |
| 2025-08-08 | $0.1371 | — | — |
| 2025-08-07 | $0.1347 | — | — |
| 2025-08-06 | $0.1295 | — | — |
| 2025-08-05 | $0.1295 | — | — |
| 2025-08-04 | $0.1292 | — | — |
| 2025-08-03 | $0.1296 | — | — |
| 2025-08-02 | $0.1285 | — | — |
| 2025-08-01 | $0.1306 | — | — |
| 2025-07-31 | $0.1345 | — | — |
| 2025-07-30 | $0.1407 | — | — |
| 2025-07-29 | $0.1407 | — | — |
| 2025-07-28 | $0.1395 | — | — |
| 2025-07-27 | $0.1499 | — | — |
| 2025-07-26 | $0.1463 | — | — |
| 2025-07-25 | $0.1475 | — | — |
| 2025-07-24 | $0.1455 | — | — |