| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2016 | $0.6429 | $0.1695 | |
| 2017 | $0.1702 | $3.01 | -94.34% |
| 2018 | $3.02 | $0.2676 | 1,029% |
| 2019 | $0.2811 | $0.1221 | 130.28% |
| 2020 | $0.1207 | $0.1561 | -22.64% |
| 2021 | $0.1614 | $0.4233 | -61.86% |
| 2022 | $0.4328 | $0.1455 | 197.48% |
| 2023 | $0.1473 | $0.2540 | -42.01% |
| 2024 | $0.2562 | $0.2769 | -7.46% |
| 2025 | $0.2566 | $0.1310 | 95.88% |
広告
スティーム (STEEM) 価格推移
スティームの歴史的な価格、年々のデータ、過去 最高 値、2016年からの月次および日次の価格統計
Tags: コイン
ウェブサイト Explorer 1 Explorer 2 Announcement Twitter ( 3月 19, 2016) Reddit ( 2月 23, 2016) Facebook ソースコード
| 最初の価格 | 2016 4月 ($0.8084) |
|---|---|
| 過去 最 安値 | 2017 3月 ($0.0728) |
| 過去 最高 値 | 2018 1月 ($7.34) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 4月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2016年～2025年のスティーム推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.7010 | $4.93 | $0.0936 | $0.1695 | $71.8 M | $183.8 T | $3.6 M | 126.3 M | 215% |
| 2017 | $0.9756 | $4.17 | $0.0692 | $3.01 | $233.8 M | $2.8 M | $46.3 M | 237.9 M | 187% |
| 2018 | $2.04 | $8.57 | $0.2179 | $0.2676 | $523.9 M | $14.3 M | $318.3 M | 264.8 M | 149% |
| 2019 | $0.2768 | $0.5516 | $0.1013 | $0.1221 | $79.9 M | $2.6 M | $54.3 M | 298.7 M | 88% |
| 2020 | $0.1836 | $0.4523 | $0.0847 | $0.1561 | $62.8 M | $2.6 M | $49.1 M | 342.4 M | 159% |
| 2021 | $0.5350 | $1.38 | $0.1474 | $0.4233 | $194.5 M | $8 M | $104.4 M | 361.1 M | 148% |
| 2022 | $0.2700 | $0.6230 | $0.1394 | $0.1455 | $106.3 M | $22.5 M | $987.9 M | 393.5 M | 122% |
| 2023 | $0.2016 | $0.3470 | $0.1451 | $0.2540 | $86.8 M | $13.4 M | $550.7 M | 429.1 M | 71% |
| 2024 | $0.2284 | $0.3850 | $0.1287 | $0.2769 | $105.2 M | $23.5 M | $716.1 M | 459.9 M | 96% |
| 2025 | $0.1657 | $0.3543 | $0.1024 | $0.1310 | $79.1 M | $37.3 M | $563.2 M | 480.1 M | 56% |
スティーム の騰落率
スティーム 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | -34.80% O:$0.64 C:$0.42 | 1.46% O:$0.42 C:$0.43 | -35.66% O:$0.43 C:$0.27 | 745.63% O:$0.27 C:$2.31 | -60.60% O:$2.31 C:$0.91 | -45.92% O:$0.91 C:$0.49 | -73.15% O:$0.49 C:$0.13 | 13.82% O:$0.13 C:$0.15 | 13.63% O:$0.15 C:$0.17 | |||
| 2017 | -5.53% O:$0.17 C:$0.16 | -34.65% O:$0.16 C:$0.11 | 63.15% O:$0.11 C:$0.17 | 61.33% O:$0.17 C:$0.28 | 242.05% O:$0.28 C:$0.95 | 74.72% O:$0.95 C:$1.66 | -27.71% O:$1.66 C:$1.20 | 30.00% O:$1.20 C:$1.56 | -5.77% O:$1.56 C:$1.47 | -35.36% O:$1.46 C:$0.94 | 6.24% O:$0.94 C:$1 | 201.00% O:$1 C:$3.01 |
| 2018 | 70.53% O:$3.02 C:$5.15 | -35.94% O:$5.12 C:$3.28 | -53.66% O:$3.28 C:$1.52 | 157.89% O:$1.52 C:$3.92 | -38.97% O:$3.90 C:$2.38 | -31.51% O:$2.38 C:$1.63 | -17.72% O:$1.58 C:$1.30 | -27.41% O:$1.31 C:$0.95 | -9.78% O:$0.95 C:$0.86 | -5.64% O:$0.86 C:$0.81 | -57.56% O:$0.81 C:$0.34 | -22.07% O:$0.34 C:$0.27 |
| 2019 | 4.58% O:$0.27 C:$0.28 | 46.57% O:$0.28 C:$0.41 | 11.24% O:$0.41 C:$0.46 | -21.56% O:$0.46 C:$0.36 | 11.52% O:$0.36 C:$0.40 | -13.09% O:$0.40 C:$0.35 | -30.67% O:$0.35 C:$0.24 | -30.56% O:$0.24 C:$0.17 | -21.70% O:$0.17 C:$0.13 | 13.28% O:$0.13 C:$0.15 | -12.01% O:$0.15 C:$0.13 | -6.33% O:$0.13 C:$0.12 |
| 2020 | 34.70% O:$0.12 C:$0.16 | 11.28% O:$0.16 C:$0.18 | -19.30% O:$0.18 C:$0.15 | 25.48% O:$0.15 C:$0.18 | 13.88% O:$0.18 C:$0.21 | -3.51% O:$0.21 C:$0.20 | 4.59% O:$0.20 C:$0.21 | 7.99% O:$0.21 C:$0.23 | -27.89% O:$0.23 C:$0.16 | -12.42% O:$0.16 C:$0.14 | 21.76% O:$0.14 C:$0.18 | -11.43% O:$0.18 C:$0.16 |
| 2021 | 18.83% O:$0.16 C:$0.19 | 122.31% O:$0.18 C:$0.41 | 191.30% O:$0.41 C:$1.20 | -28.22% O:$1.21 C:$0.87 | -36.65% O:$0.87 C:$0.55 | -31.61% O:$0.55 C:$0.38 | 31.53% O:$0.37 C:$0.48 | 15.14% O:$0.48 C:$0.56 | -16.47% O:$0.56 C:$0.47 | 32.69% O:$0.47 C:$0.62 | 5.14% O:$0.62 C:$0.65 | -34.87% O:$0.65 C:$0.42 |
| 2022 | -25.54% O:$0.42 C:$0.32 | 6.72% O:$0.32 C:$0.34 | 20.80% O:$0.34 C:$0.41 | 1.14% O:$0.41 C:$0.41 | -35.35% O:$0.41 C:$0.27 | -18.67% O:$0.27 C:$0.22 | 15.63% O:$0.22 C:$0.25 | -10.36% O:$0.25 C:$0.23 | -4.60% O:$0.23 C:$0.22 | 7.54% O:$0.22 C:$0.23 | -23.77% O:$0.23 C:$0.18 | -18.66% O:$0.18 C:$0.15 |
| 2023 | 31.67% O:$0.15 C:$0.19 | 22.68% O:$0.19 C:$0.23 | -9.91% O:$0.23 C:$0.21 | 0.55% O:$0.21 C:$0.21 | -14.84% O:$0.21 C:$0.18 | -2.14% O:$0.18 C:$0.18 | 5.37% O:$0.18 C:$0.19 | -17.68% O:$0.19 C:$0.15 | 13.39% O:$0.15 C:$0.18 | 25.20% O:$0.18 C:$0.22 | 13.38% O:$0.22 C:$0.25 | 2.11% O:$0.25 C:$0.25 |
| 2024 | -16.37% O:$0.25 C:$0.21 | 27.28% O:$0.21 C:$0.27 | 26.34% O:$0.27 C:$0.34 | -15.85% O:$0.34 C:$0.29 | -2.96% O:$0.29 C:$0.28 | -27.63% O:$0.28 C:$0.20 | -5.81% O:$0.20 C:$0.19 | -14.20% O:$0.19 C:$0.16 | 14.57% O:$0.16 C:$0.19 | -11.75% O:$0.19 C:$0.16 | 63.97% O:$0.16 C:$0.27 | 3.46% O:$0.27 C:$0.28 |
| 2025 | -25.55% O:$0.28 C:$0.21 | -26.32% O:$0.20 C:$0.15 | -15.84% O:$0.15 C:$0.13 | 18.74% O:$0.13 C:$0.15 | -9.93% O:$0.15 C:$0.14 | 1.48% O:$0.14 C:$0.14 |
STEEM OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(STEEM) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | $0.1383 | $0.1390 | $0.1306 | $0.1310 | $5.8 M | 42,872,030 | $64.7 M |
| 06/11/2025 | $0.1418 | $0.1418 | $0.1372 | $0.1381 | $5.7 M | 40,367,892 | $67.3 M |
| 06/10/2025 | $0.1393 | $0.1420 | $0.1381 | $0.1417 | $6.3 M | 44,678,640 | $67.2 M |
| 06/09/2025 | $0.1351 | $0.1396 | $0.1331 | $0.1393 | $5 M | 36,541,792 | $65.1 M |
| 06/08/2025 | $0.1350 | $0.1367 | $0.1344 | $0.1347 | $5 M | 36,613,857 | $65.1 M |
| 06/07/2025 | $0.1316 | $0.1354 | $0.1314 | $0.1351 | $4.1 M | 30,328,104 | $64.4 M |
| 06/06/2025 | $0.1296 | $0.1353 | $0.1288 | $0.1316 | $6.1 M | 46,444,378 | $63.5 M |
| 06/05/2025 | $0.1368 | $0.1377 | $0.1280 | $0.1298 | $4.4 M | 32,872,808 | $64.6 M |
| 06/04/2025 | $0.1396 | $0.1410 | $0.1362 | $0.1369 | $3.2 M | 23,244,220 | $66.7 M |
| 06/03/2025 | $0.1403 | $0.1418 | $0.1391 | $0.1398 | $2.9 M | 20,578,893 | $67.4 M |
| 06/02/2025 | $0.1360 | $0.1408 | $0.1346 | $0.1403 | $3.4 M | 24,670,857 | $65.8 M |
| 06/01/2025 | $0.1361 | $0.1361 | $0.1318 | $0.1356 | $1.9 M | 14,010,238 | $64.4 M |
| 05/31/2025 | $0.1321 | $0.1364 | $0.1294 | $0.1359 | $3.7 M | 28,182,264 | $63.7 M |
| 05/30/2025 | $0.1427 | $0.1437 | $0.1315 | $0.1320 | $5.9 M | 43,110,914 | $66.3 M |
| 05/29/2025 | $0.1443 | $0.1460 | $0.1425 | $0.1427 | $2.9 M | 20,346,283 | $69.2 M |
| 05/28/2025 | $0.1475 | $0.1477 | $0.1424 | $0.1441 | $3.6 M | 24,658,376 | $69.8 M |
| 05/27/2025 | $0.1448 | $0.1479 | $0.1435 | $0.1475 | $7.8 M | 53,473,098 | $70.4 M |
| 05/26/2025 | $0.1452 | $0.1475 | $0.1438 | $0.1450 | $14.6 M | 100,486,397 | $70 M |
| 05/25/2025 | $0.1481 | $0.1483 | $0.1416 | $0.1452 | $15.2 M | 104,915,015 | $69.5 M |
| 05/24/2025 | $0.1459 | $0.1508 | $0.1454 | $0.1480 | $15.3 M | 102,050,693 | $71.8 M |
| 05/23/2025 | $0.1573 | $0.1593 | $0.1458 | $0.1462 | $22.3 M | 144,914,210 | $74 M |
| 05/22/2025 | $0.1521 | $0.1573 | $0.1521 | $0.1571 | $24.9 M | 160,463,942 | $74.6 M |
| 05/21/2025 | $0.1495 | $0.1530 | $0.1476 | $0.1521 | $21.4 M | 142,797,084 | $72 M |
| 05/20/2025 | $0.1489 | $0.1508 | $0.1465 | $0.1494 | $17.3 M | 116,282,661 | $71.3 M |
| 05/19/2025 | $0.1544 | $0.1547 | $0.1440 | $0.1493 | $22.4 M | 151,146,909 | $71.1 M |
| 05/18/2025 | $0.1502 | $0.1549 | $0.1479 | $0.1546 | $16.5 M | 109,020,300 | $72.8 M |
| 05/17/2025 | $0.1489 | $0.1510 | $0.1452 | $0.1505 | $17.8 M | 119,974,602 | $71.4 M |
| 05/16/2025 | $0.1497 | $0.1532 | $0.1479 | $0.1488 | $17.5 M | 115,477,142 | $72.7 M |
| 05/15/2025 | $0.1576 | $0.1589 | $0.1471 | $0.1497 | $22.7 M | 149,065,214 | $73.2 M |
| 05/14/2025 | $0.1626 | $0.1630 | $0.1560 | $0.1575 | $24.1 M | 151,228,602 | $76.5 M |
| 05/13/2025 | $0.1611 | $0.1640 | $0.1534 | $0.1629 | $30.8 M | 193,390,540 | $76.4 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Theta Token (THETA) 価格推移 | $0.6837 | $683,720,240 | $37,227,108 | -7.58% | -12.04% | |
 | Hive (HIVE) 価格推移 | $0.2113 | $93,296,021 | $2,740,411 | -5.77% | -9.66% | |
 | StormX (STMX) 価格推移 | $0.00626 | $77,242,531 | $38,559,825 | 9.99% | 10.57% | |
 | IQ (IQ) 価格推移 | $0.00364 | $73,454,447 | $1,611,214 | -3.40% | -5.55% | |
 | Tether (USDT) 価格推移 | $1.00 | $139,670,152,770 | $83,324,748,687 | 0.07% | 0.24% | |
 | XRP (XRP) 価格推移 | $2.10 | $120,884,667,590 | $2,990,522,474 | -3.97% | -6.83% | |
 | Binance Coin (BNB) 価格推移 | $647.29 | $107,969,303,811 | $1,142,843,078 | -1.05% | -3.11% | |
 | ChainLink (LINK) 価格推移 | $13.07 | $8,336,822,902 | $582,354,421 | -6.47% | -10.22% | |
 | Apu Apustaja (APU) 価格推移 | $0.000178 | $60,292,919 | $2,539,980 | -9.63% | -17.58% |