| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $0.1254 | 104.70% |
广告
STEEM 历史价格
/
历史数据 斯蒂姆币
| 首次价格 | 2016 四月 ($0.8084) |
|---|---|
| 最低价格 | 2017 三月 ($0.0728) |
| 最高价格 | 2018 一月 ($7.34) |
| 最佳年份 | 2017 |
| 最差年份 | 2018 |
| 最佳月份 | 四月 |
| 最差月份 | 六月 |
历史价格 斯蒂姆币
表格
斯蒂姆币 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.7010 | $4.93 | $0.0936 | $0.1695 | $71.8 百万 | $183.8 千 | $3.6 百万 | 126.3 百万 | 215% |
| 2017 | $0.9756 | $4.17 | $0.0692 | $3.01 | $233.8 百万 | $2.8 百万 | $46.3 百万 | 237.9 百万 | 187% |
| 2018 | $2.04 | $8.57 | $0.2179 | $0.2676 | $523.9 百万 | $14.3 百万 | $318.3 百万 | 264.8 百万 | 149% |
| 2019 | $0.2768 | $0.5516 | $0.1013 | $0.1221 | $79.9 百万 | $2.6 百万 | $54.3 百万 | 298.7 百万 | 88% |
| 2020 | $0.1836 | $0.4523 | $0.0847 | $0.1561 | $62.8 百万 | $2.6 百万 | $49.1 百万 | 342.4 百万 | 159% |
| 2021 | $0.5350 | $1.38 | $0.1474 | $0.4233 | $194.5 百万 | $8 百万 | $104.4 百万 | 361.1 百万 | 148% |
| 2022 | $0.2700 | $0.6230 | $0.1394 | $0.1455 | $106.3 百万 | $22.5 百万 | $987.9 百万 | 393.5 百万 | 122% |
| 2023 | $0.2016 | $0.3470 | $0.1451 | $0.2540 | $86.8 百万 | $13.4 百万 | $550.7 百万 | 429.1 百万 | 71% |
| 2024 | $0.2284 | $0.3850 | $0.1287 | $0.2769 | $105.2 百万 | $23.5 百万 | $716.1 百万 | 459.9 百万 | 96% |
| 2025 | $0.1626 | $0.3543 | $0.1024 | $0.1254 | $77.7 百万 | $35 百万 | $563.2 百万 | 480.1 百万 | 57% |
斯蒂姆币 年度回报
斯蒂姆币 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 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 | -7.88% O:$0.14 C:$0.13 |
STEEM OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(STEEM) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.1271 | $0.1290 | $0.1252 | $0.1254 | $9 百万 | 71,005,960 | $60.9 百万 |
| 06/24/2025 | $0.1237 | $0.1278 | $0.1231 | $0.1271 | $6.6 百万 | 52,531,157 | $60.5 百万 |
| 06/23/2025 | $0.1146 | $0.1240 | $0.1141 | $0.1238 | $8.1 百万 | 68,462,502 | $56.5 百万 |
| 06/22/2025 | $0.1169 | $0.1199 | $0.1111 | $0.1144 | $6.8 百万 | 58,358,302 | $55.6 百万 |
| 06/21/2025 | $0.1216 | $0.1233 | $0.1154 | $0.1163 | $4.9 百万 | 40,644,319 | $58 百万 |
| 06/20/2025 | $0.1250 | $0.1278 | $0.1208 | $0.1216 | $5.2 百万 | 41,530,883 | $59.8 百万 |
| 06/19/2025 | $0.1248 | $0.1258 | $0.1227 | $0.1250 | $4.2 百万 | 34,089,563 | $59.7 百万 |
| 06/18/2025 | $0.1246 | $0.1255 | $0.1220 | $0.1248 | $4.9 百万 | 39,080,915 | $59.6 百万 |
| 06/17/2025 | $0.1284 | $0.1293 | $0.1229 | $0.1246 | $4.9 百万 | 38,470,057 | $60.6 百万 |
| 06/16/2025 | $0.1291 | $0.1325 | $0.1279 | $0.1283 | $5 百万 | 38,270,058 | $62.8 百万 |
| 06/15/2025 | $0.1280 | $0.1296 | $0.1272 | $0.1291 | $4.1 百万 | 31,735,612 | $61.8 百万 |
| 06/14/2025 | $0.1280 | $0.1300 | $0.1262 | $0.1281 | $4.6 百万 | 35,501,863 | $61.6 百万 |
| 06/13/2025 | $0.1308 | $0.1308 | $0.1228 | $0.1281 | $6.8 百万 | 53,843,162 | $60.4 百万 |
| 06/12/2025 | $0.1383 | $0.1390 | $0.1306 | $0.1310 | $5.8 百万 | 42,872,030 | $64.7 百万 |
| 06/11/2025 | $0.1418 | $0.1418 | $0.1372 | $0.1381 | $5.7 百万 | 40,367,892 | $67.3 百万 |
| 06/10/2025 | $0.1393 | $0.1420 | $0.1381 | $0.1417 | $6.3 百万 | 44,678,640 | $67.2 百万 |
| 06/09/2025 | $0.1351 | $0.1396 | $0.1331 | $0.1393 | $5 百万 | 36,541,792 | $65.1 百万 |
| 06/08/2025 | $0.1350 | $0.1367 | $0.1344 | $0.1347 | $5 百万 | 36,613,857 | $65.1 百万 |
| 06/07/2025 | $0.1316 | $0.1354 | $0.1314 | $0.1351 | $4.1 百万 | 30,328,104 | $64.4 百万 |
| 06/06/2025 | $0.1296 | $0.1353 | $0.1288 | $0.1316 | $6.1 百万 | 46,444,378 | $63.5 百万 |
| 06/05/2025 | $0.1368 | $0.1377 | $0.1280 | $0.1298 | $4.4 百万 | 32,872,808 | $64.6 百万 |
| 06/04/2025 | $0.1396 | $0.1410 | $0.1362 | $0.1369 | $3.2 百万 | 23,244,220 | $66.7 百万 |
| 06/03/2025 | $0.1403 | $0.1418 | $0.1391 | $0.1398 | $2.9 百万 | 20,578,893 | $67.4 百万 |
| 06/02/2025 | $0.1360 | $0.1408 | $0.1346 | $0.1403 | $3.4 百万 | 24,670,857 | $65.8 百万 |
| 06/01/2025 | $0.1361 | $0.1361 | $0.1318 | $0.1356 | $1.9 百万 | 14,010,238 | $64.4 百万 |
| 05/31/2025 | $0.1321 | $0.1364 | $0.1294 | $0.1359 | $3.7 百万 | 28,182,264 | $63.7 百万 |
| 05/30/2025 | $0.1427 | $0.1437 | $0.1315 | $0.1320 | $5.9 百万 | 43,110,914 | $66.3 百万 |
| 05/29/2025 | $0.1443 | $0.1460 | $0.1425 | $0.1427 | $2.9 百万 | 20,346,283 | $69.2 百万 |
| 05/28/2025 | $0.1475 | $0.1477 | $0.1424 | $0.1441 | $3.6 百万 | 24,658,376 | $69.8 百万 |
| 05/27/2025 | $0.1448 | $0.1479 | $0.1435 | $0.1475 | $7.8 百万 | 53,473,098 | $70.4 百万 |
| 05/26/2025 | $0.1452 | $0.1475 | $0.1438 | $0.1450 | $14.6 百万 | 100,486,397 | $70 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Theta Token (THETA) 历史价格 | $665,696,235 | $13,213,589 | 1000 M | -1.04% | -2.61% | ||
 | StormX (STMX) 历史价格 | $13,810,724 | $977,205 | 12.3 B | -85.14% | -85.08% | ||
 | Hive (HIVE) 历史价格 | $87,881,045 | $1,137,572 | 441.5 M | -1.96% | -2.23% | ||
 | IQ (IQ) 历史价格 | $66,623,262 | $1,994,795 | 20.2 B | -2.14% | -3.24% | ||
 | Tether (USDT) 历史价格 | $139,410,907,802 | $48,416,007,964 | 139.3 B | -0.02% | 0.00% | ||
 | XRP (XRP) 历史价格 | $122,884,639,923 | $2,223,517,760 | 57.6 B | -2.25% | -3.07% | ||
 | Binance Coin (BNB) 历史价格 | $107,688,978,992 | $828,516,088 | 166.8 M | 0.12% | -0.28% | ||
 | ChainLink (LINK) 历史价格 | $8,381,730,742 | $243,414,970 | 638.1 M | 0.41% | -0.54% | ||
 | Chromia (CHR) 历史价格 | $59,345,598 | $7,024,358 | 766.4 M | 1.58% | 1.12% |