Steam22
STM
Rank #1626
$0.0975
Updated 28 days ago
Market Cap
$9.74M
24h Volume
$22.61K
Avg Volume (90d)
$28.35K
24h High/Low
$0.0995
$0.0916
$0.0916
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gambling (GambleFi)
Chains
Ethereum
0x65b3f4a4694b125...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0975 | $0.0995 | $0.0916 | $0.0975 | $22.61K | $9.74M |
| Dec 2, 2025 | $0.0864 | $0.0994 | $0.0862 | $0.0962 | $19.98K | $9.16M |
| Dec 1, 2025 | $0.0916 | $0.0916 | $0.0841 | $0.0870 | $6.34K | $8.68M |
| Nov 30, 2025 | $0.0946 | $0.0948 | $0.0926 | $0.0928 | $4.96K | $9.33M |
| Nov 29, 2025 | $0.0954 | $0.0955 | $0.0941 | $0.0946 | $1.75K | $9.47M |
| Nov 28, 2025 | $0.0948 | $0.0964 | $0.0941 | $0.0956 | $5.28K | $9.53M |
| Nov 27, 2025 | $0.0951 | $0.0956 | $0.0933 | $0.0947 | $627.67 | $9.46M |
| Nov 26, 2025 | $0.0920 | $0.0953 | $0.0905 | $0.0950 | $7.82K | $9.24M |
| Nov 25, 2025 | $0.0909 | $0.0924 | $0.0882 | $0.0924 | $4.59K | $9.04M |
| Nov 24, 2025 | $0.0867 | $0.0915 | $0.0861 | $0.0911 | $8.16K | $8.80M |
| Nov 23, 2025 | $0.0872 | $0.0895 | $0.0871 | $0.0878 | $4.80K | $8.84M |
| Nov 22, 2025 | $0.0857 | $0.0877 | $0.0843 | $0.0877 | $16.11K | $8.57M |
| Nov 21, 2025 | $0.0868 | $0.0906 | $0.0831 | $0.0844 | $23.36K | $8.63M |
| Nov 20, 2025 | $0.0940 | $0.0959 | $0.0870 | $0.0880 | $58.84K | $9.27M |
| Nov 19, 2025 | $0.0929 | $0.0957 | $0.0877 | $0.0930 | $31.25K | $9.13M |
| Nov 18, 2025 | $0.0909 | $0.0953 | $0.0891 | $0.0931 | $69.92K | $9.17M |
| Nov 17, 2025 | $0.1001 | $0.1033 | $0.0878 | $0.0907 | $6.15K | $9.99M |
| Nov 16, 2025 | $0.1029 | $0.1043 | $0.0989 | $0.1000 | $3.31K | $10.21M |
| Nov 15, 2025 | $0.1024 | $0.1045 | $0.1019 | $0.1028 | $15.50K | $10.31M |
| Nov 14, 2025 | $0.1070 | $0.1076 | $0.1021 | $0.1031 | $47.86K | $10.42M |
| Nov 13, 2025 | $0.1121 | $0.1160 | $0.1041 | $0.1056 | $14.76K | $11.15M |
| Nov 12, 2025 | $0.1111 | $0.1163 | $0.1111 | $0.1124 | $3.77K | $11.27M |
| Nov 11, 2025 | $0.1130 | $0.1175 | $0.1123 | $0.1130 | $7.25K | $11.29M |
| Nov 10, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $3.18K | $11.81M |
| Nov 9, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $3.80K | $11.36M |
| Nov 8, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $3.23K | $11.42M |
| Nov 7, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $59.20K | $10.95M |
| Nov 6, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $35.92K | $11.18M |
| Nov 5, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $23.30K | $10.07M |
| Nov 4, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $4.40K | $11.05M |
| Nov 3, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $18.72K | $12.05M |
| Nov 2, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $6.33K | $11.50M |
| Nov 1, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $14.69K | $11.45M |
| Oct 31, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $58.23K | $10.89M |
| Oct 30, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $16.19K | $11.06M |
| Oct 29, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $17.40K | $11.55M |
| Oct 28, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $46.39K | $11.73M |
| Oct 27, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $70.04K | $10.81M |
| Oct 26, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $10.11K | $10.80M |
| Oct 25, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $19.61K | $10.57M |
| Oct 24, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $52.69K | $10.44M |
| Oct 23, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $216.44K | $10.35M |
| Oct 22, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $14.58K | $8.87M |
| Oct 21, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $6.50K | $9.10M |
| Oct 20, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $13.90K | $9.31M |
| Oct 19, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $49.30K | $8.77M |
| Oct 18, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $17.89K | $9.12M |
| Oct 17, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $8.99K | $9.23M |
| Oct 16, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $13.77K | $9.15M |
| Oct 15, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $18.66K | $9.93M |
| Oct 14, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $29.78K | $10.53M |
| Oct 13, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $42.37K | $9.47M |
| Oct 12, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $42.09K | $7.67M |
| Oct 11, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $9.29K | $7.02M |
| Oct 10, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $49.01K | $7.90M |
| Oct 9, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $34.55K | $8.36M |
| Oct 8, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $62.88K | $8.68M |
| Oct 7, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $19.27K | $8.89M |
| Oct 6, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $56.48K | $8.49M |
| Oct 5, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $10.41K | $8.97M |
| Oct 4, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $36.67K | $9.43M |
| Oct 3, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $174.09K | $9.05M |
| Oct 2, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $10.66K | $8.83M |