Steam22
STM
Rank #1626
$0.1130
Updated 9 days ago
Market Cap
$11.29M
24h Volume
$7.25K
Avg Volume (90d)
$54.87K
24h High/Low
$0.1175
$0.1123
$0.1123
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gambling (GambleFi)
Chains
Ethereum
0x65b3f4a4694b125...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $22.68K | $8.71M |
| Sep 30, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $20.45K | $8.96M |
| Sep 29, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $1.30K | $8.88M |
| Sep 28, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $3.29K | $8.70M |
| Sep 27, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $9.72K | $8.79M |
| Sep 26, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $14.21K | $8.47M |
| Sep 25, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $49.26K | $9.13M |
| Sep 24, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $7.53K | $8.83M |
| Sep 23, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $51.84K | $8.96M |
| Sep 22, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $9.85K | $9.02M |
| Sep 21, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $25.86K | $9.05M |
| Sep 20, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $15.37K | $8.87M |
| Sep 19, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $17.28K | $9.17M |
| Sep 18, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $18.20K | $9.06M |
| Sep 17, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $10.13K | $8.76M |
| Sep 16, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $84.57K | $8.64M |
| Sep 15, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $98.36K | $8.75M |
| Sep 14, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $80.20K | $8.92M |
| Sep 13, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $136.32K | $9.45M |
| Sep 12, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $50.07K | $8.84M |
| Sep 11, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $31.57K | $8.02M |
| Sep 10, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $27.91K | $7.60M |
| Sep 9, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $239.64K | $6.95M |
| Sep 8, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $138.06K | $6.33M |
| Sep 7, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $71.49K | $6.98M |
| Sep 6, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $36.92K | $7.67M |
| Sep 5, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $169.42K | $7.96M |
| Sep 4, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $70.16K | $8.66M |
| Sep 3, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $124.07K | $8.08M |
| Sep 2, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $269.63K | $7.75M |
| Sep 1, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $21.75K | $7.91M |
| Aug 31, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $31.92K | $7.92M |
| Aug 30, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $37.14K | $7.61M |
| Aug 29, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $55.47K | $7.49M |
| Aug 28, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $86.99K | $7.15M |
| Aug 27, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $37.60K | $7.38M |
| Aug 26, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $35.63K | $6.96M |
| Aug 25, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $99.12K | $7.30M |
| Aug 24, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $58.60K | $7.79M |
| Aug 23, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $220.67K | $8.16M |
| Aug 22, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $500.76K | $6.93M |