Register to chat with like-minded investors on our interactive forums.
STEEPUSD Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Jul 17 2024 |
0.000642 |
-0.00001 |
-1.53% |
0.000651 |
0.000661 |
0.000639 |
0.00 |
Jul 16 2024 |
0.000652 |
0.00000400 |
0.62% |
0.000649 |
0.000654 |
0.000625 |
0.00 |
Jul 15 2024 |
0.000647 |
0.000037 |
6.06% |
0.000569 |
0.000648 |
0.000537 |
0.00 |
Jul 14 2024 |
0.000611 |
0.000018 |
3.04% |
0.000592 |
0.000614 |
0.000592 |
0.00 |
Jul 13 2024 |
0.000592 |
0.000013 |
2.25% |
0.000579 |
0.000598 |
0.000578 |
0.00 |
Jul 12 2024 |
0.000579 |
0.00000500 |
0.87% |
0.000573 |
0.000585 |
0.000566 |
0.00 |
Jul 11 2024 |
0.000574 |
-0.00000400 |
-0.69% |
0.000576 |
0.000593 |
0.000571 |
0.00 |
Jul 10 2024 |
0.000578 |
-0.00000300 |
-0.52% |
0.000579 |
0.000594 |
0.000572 |
0.00 |
Jul 09 2024 |
0.00058 |
0.000014 |
2.47% |
0.000567 |
0.000582 |
0.000563 |
0.00 |
Jul 08 2024 |
0.000567 |
0.00000800 |
1.43% |
0.000569 |
0.000581 |
0.000537 |
0.00 |
Jul 07 2024 |
0.000559 |
-0.000023 |
-3.95% |
0.000581 |
0.000584 |
0.000558 |
0.00 |
Jul 06 2024 |
0.000582 |
0.000015 |
2.65% |
0.000566 |
0.000585 |
0.000561 |
0.00 |
Jul 05 2024 |
0.000567 |
-0.00000500 |
-0.87% |
0.000569 |
0.000574 |
0.000537 |
0.00 |
Jul 04 2024 |
0.000572 |
-0.00003 |
-4.98% |
0.000602 |
0.000604 |
0.000568 |
0.00 |
Jul 03 2024 |
0.000602 |
-0.000018 |
-2.90% |
0.000621 |
0.000622 |
0.000593 |
0.00 |
Jul 02 2024 |
0.00062 |
-0.00000800 |
-1.27% |
0.000629 |
0.000632 |
0.000617 |
0.00 |
Jul 01 2024 |
0.000628 |
0.00000080 |
0.13% |
0.000608 |
0.000638 |
0.000606 |
0.00 |
Jun 30 2024 |
0.000627 |
0.000019 |
3.12% |
0.000609 |
0.000629 |
0.000606 |
0.00 |
Jun 29 2024 |
0.000608 |
0.00000500 |
0.83% |
0.000603 |
0.000611 |
0.000603 |
0.00 |
Jun 28 2024 |
0.000603 |
-0.000012 |
-1.95% |
0.000616 |
0.000621 |
0.000599 |
0.00 |
Jun 27 2024 |
0.000615 |
0.00000800 |
1.32% |
0.000608 |
0.000623 |
0.000606 |
0.00 |
Jun 26 2024 |
0.000608 |
-0.00001 |
-1.62% |
0.000665 |
0.000665 |
0.000607 |
0.00 |
Jun 25 2024 |
0.000618 |
0.000014 |
2.32% |
0.000603 |
0.000624 |
0.000602 |
0.00 |
Jun 24 2024 |
0.000603 |
-0.00003 |
-4.74% |
0.000632 |
0.000633 |
0.000586 |
0.00 |
Jun 23 2024 |
0.000633 |
-0.00000900 |
-1.40% |
0.000642 |
0.000645 |
0.000633 |
0.00 |
Jun 22 2024 |
0.000642 |
0.00000200 |
0.31% |
0.000641 |
0.000645 |
0.000639 |
0.00 |
Jun 21 2024 |
0.000641 |
-0.00000800 |
-1.23% |
0.000649 |
0.00065 |
0.000634 |
0.00 |
Jun 20 2024 |
0.000649 |
0.00000035 |
0.05% |
0.00065 |
0.000664 |
0.000645 |
0.00 |
Jun 19 2024 |
0.000648 |
-0.00000200 |
-0.31% |
0.000651 |
0.000657 |
0.000647 |
0.00 |
Jun 18 2024 |
0.00065 |
-0.000014 |
-2.11% |
0.000665 |
0.000665 |
0.00064 |
0.00 |
Jun 17 2024 |
0.000664 |
-0.00000200 |
-0.30% |
0.00066 |
0.000673 |
0.000651 |
0.00 |
Jun 16 2024 |
0.000666 |
0.00000500 |
0.76% |
0.000662 |
0.000669 |
0.00066 |
0.00 |
Jun 15 2024 |
0.000662 |
0.00000200 |
0.30% |
0.00066 |
0.000664 |
0.000658 |
0.00 |
Jun 14 2024 |
0.00066 |
-0.00000800 |
-1.20% |
0.000668 |
0.000673 |
0.00065 |
0.00 |
Jun 13 2024 |
0.000668 |
-0.000014 |
-2.05% |
0.000682 |
0.000684 |
0.000662 |
0.00 |
Jun 12 2024 |
0.000682 |
0.00000900 |
1.34% |
0.000673 |
0.0007 |
0.000669 |
0.00 |
Jun 11 2024 |
0.000674 |
-0.000021 |
-3.02% |
0.000695 |
0.000695 |
0.000662 |
0.00 |
Jun 10 2024 |
0.000695 |
-0.00000200 |
-0.29% |
0.000677 |
0.000702 |
0.000676 |
0.00 |
Jun 09 2024 |
0.000697 |
0.00000300 |
0.43% |
0.000693 |
0.000698 |
0.000692 |
0.00 |
Jun 08 2024 |
0.000693 |
-0.00000007 |
-0.01% |
0.000693 |
0.000695 |
0.000692 |
0.00 |
Jun 07 2024 |
0.000693 |
-0.000014 |
-1.98% |
0.000708 |
0.000719 |
0.000685 |
0.00 |
Jun 06 2024 |
0.000708 |
-0.00000300 |
-0.42% |
0.000712 |
0.000716 |
0.000702 |
0.00 |
Jun 05 2024 |
0.000711 |
0.00000500 |
0.71% |
0.000677 |
0.000718 |
0.000676 |
0.00 |
Jun 04 2024 |
0.000706 |
0.000018 |
2.62% |
0.000688 |
0.00071 |
0.000686 |
0.00 |
Jun 03 2024 |
0.000688 |
0.00001 |
1.48% |
0.000677 |
0.000703 |
0.000676 |
0.00 |
Jun 02 2024 |
0.000678 |
0.00000100 |
0.15% |
0.000677 |
0.000684 |
0.000674 |
0.00 |
Jun 01 2024 |
0.000677 |
0.00000200 |
0.30% |
0.000675 |
0.000678 |
0.000674 |
0.00 |
May 31 2024 |
0.000675 |
-0.00000900 |
-1.32% |
0.000684 |
0.00069 |
0.000666 |
0.00 |
May 30 2024 |
0.000683 |
0.00000700 |
1.04% |
0.000676 |
0.000695 |
0.000671 |
0.00 |
May 29 2024 |
0.000676 |
-0.00000800 |
-1.17% |
0.000683 |
0.000688 |
0.000671 |
0.00 |
May 28 2024 |
0.000684 |
-0.00001 |
-1.44% |
0.000694 |
0.000695 |
0.000672 |
0.00 |
May 27 2024 |
0.000693 |
0.00000800 |
1.17% |
0.000629 |
0.000706 |
0.000611 |
0.00 |
May 26 2024 |
0.000685 |
-0.00000700 |
-1.01% |
0.000693 |
0.000695 |
0.000682 |
0.00 |
May 25 2024 |
0.000692 |
0.00000700 |
1.02% |
0.000685 |
0.000695 |
0.000685 |
0.00 |
May 24 2024 |
0.000686 |
0.00000700 |
1.03% |
0.000679 |
0.000692 |
0.000666 |
0.00 |
May 23 2024 |
0.000679 |
-0.000012 |
-1.74% |
0.000691 |
0.0007 |
0.000665 |
0.00 |
May 22 2024 |
0.000691 |
-0.000011 |
-1.57% |
0.000701 |
0.000706 |
0.00069 |
0.00 |
May 21 2024 |
0.000702 |
-0.000012 |
-1.68% |
0.000714 |
0.000718 |
0.000692 |
0.00 |
May 20 2024 |
0.000714 |
0.000052 |
7.85% |
0.000629 |
0.000715 |
0.000611 |
0.00 |
May 19 2024 |
0.000662 |
-0.00000800 |
-1.19% |
0.000669 |
0.000677 |
0.00066 |
0.00 |
May 18 2024 |
0.00067 |
0.00000059 |
0.09% |
0.00067 |
0.000674 |
0.000667 |
0.00 |
May 17 2024 |
0.00067 |
0.000017 |
2.60% |
0.000653 |
0.000675 |
0.000652 |
0.00 |
May 16 2024 |
0.000653 |
-0.000011 |
-1.66% |
0.000663 |
0.000667 |
0.000646 |
0.00 |
May 15 2024 |
0.000663 |
0.000048 |
7.80% |
0.000615 |
0.000664 |
0.000613 |
0.00 |
May 14 2024 |
0.000616 |
-0.000013 |
-2.07% |
0.000629 |
0.000631 |
0.000611 |
0.00 |
May 13 2024 |
0.000629 |
0.000014 |
2.28% |
0.000591 |
0.000634 |
0.000588 |
0.00 |
May 12 2024 |
0.000615 |
0.00000700 |
1.15% |
0.000609 |
0.000618 |
0.000606 |
0.00 |
May 11 2024 |
0.000608 |
-0.00000100 |
-0.16% |
0.000608 |
0.000614 |
0.000605 |
0.00 |
May 10 2024 |
0.000609 |
-0.000021 |
-3.33% |
0.000629 |
0.000635 |
0.000602 |
0.00 |
May 09 2024 |
0.00063 |
0.000019 |
3.11% |
0.000612 |
0.000634 |
0.000607 |
0.00 |
May 08 2024 |
0.000612 |
-0.000013 |
-2.08% |
0.000623 |
0.00063 |
0.000609 |
0.00 |
May 07 2024 |
0.000625 |
-0.00000700 |
-1.11% |
0.000632 |
0.000644 |
0.000623 |
0.00 |
May 06 2024 |
0.000632 |
-0.00000800 |
-1.25% |
0.000591 |
0.000653 |
0.000588 |
0.00 |
May 05 2024 |
0.00064 |
0.00000100 |
0.16% |
0.000639 |
0.000646 |
0.00063 |
0.00 |
May 04 2024 |
0.000639 |
0.00000900 |
1.43% |
0.000629 |
0.000644 |
0.000626 |
0.00 |
May 03 2024 |
0.000629 |
0.000038 |
6.42% |
0.000591 |
0.000633 |
0.000588 |
0.00 |
May 02 2024 |
0.000592 |
0.00000700 |
1.20% |
0.000582 |
0.000596 |
0.000569 |
0.00 |
May 01 2024 |
0.000584 |
-0.000024 |
-3.94% |
0.000606 |
0.000607 |
0.000565 |
0.00 |
Apr 30 2024 |
0.000608 |
-0.00003 |
-4.70% |
0.000638 |
0.000647 |
0.000591 |
0.00 |
Apr 29 2024 |
0.000638 |
0.00000800 |
1.27% |
0.000649 |
0.000656 |
0.000618 |
0.00 |
Apr 28 2024 |
0.00063 |
-0.00000500 |
-0.79% |
0.000634 |
0.000643 |
0.000628 |
0.00 |
Apr 27 2024 |
0.000635 |
-0.00000300 |
-0.47% |
0.000637 |
0.000639 |
0.000625 |
0.00 |
Apr 26 2024 |
0.000638 |
-0.00000700 |
-1.09% |
0.000645 |
0.000648 |
0.000634 |
0.00 |
Apr 25 2024 |
0.000645 |
0.00000300 |
0.47% |
0.000643 |
0.000653 |
0.000628 |
0.00 |
Apr 24 2024 |
0.000642 |
-0.000022 |
-3.31% |
0.000664 |
0.000671 |
0.000636 |
0.00 |
Apr 23 2024 |
0.000664 |
-0.00000500 |
-0.75% |
0.000668 |
0.000672 |
0.000659 |
0.00 |
Apr 22 2024 |
0.000669 |
0.000019 |
2.92% |
0.000649 |
0.000672 |
0.000647 |
0.00 |
Apr 21 2024 |
0.00065 |
0.00000076 |
0.12% |
0.000648 |
0.000657 |
0.000643 |
0.00 |
Apr 20 2024 |
0.000649 |
0.00000900 |
1.41% |
0.000638 |
0.000654 |
0.000633 |
0.00 |
Apr 19 2024 |
0.00064 |
0.00000500 |
0.79% |
0.000634 |
0.000655 |
0.000596 |
0.00 |