Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.STEEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.2096 | 0.0052 | 2.54% | 0.2101 | 0.2165 | 0.1991 | 11,892,676.00 |
| Jul 20 2024 | 0.2044 | 0.0012 | 0.59% | 0.2028 | 0.2052 | 0.2008 | 3,054,740.00 |
| Jul 19 2024 | 0.2032 | 0.0092 | 4.74% | 0.1945 | 0.204 | 0.1905 | 6,700,348.00 |
| Jul 18 2024 | 0.194 | -0.0006 | -0.31% | 0.1958 | 0.2025 | 0.1889 | 5,797,933.00 |
| Jul 17 2024 | 0.1946 | -0.001 | -0.51% | 0.1957 | 0.1997 | 0.1928 | 5,186,523.00 |
| Jul 16 2024 | 0.1956 | 0.0003 | 0.15% | 0.1951 | 0.1968 | 0.1866 | 14,562,872.00 |
| Jul 15 2024 | 0.1953 | 0.0078 | 4.16% | 0.1878 | 0.1955 | 0.1851 | 15,507,525.00 |
| Jul 14 2024 | 0.1875 | 0.0037 | 2.01% | 0.184 | 0.1887 | 0.1824 | 9,909,693.00 |
| Jul 13 2024 | 0.1838 | 0.0027 | 1.49% | 0.1811 | 0.1843 | 0.1801 | 11,377,424.00 |
| Jul 12 2024 | 0.1811 | 0.0037 | 2.09% | 0.1778 | 0.1816 | 0.1737 | 11,497,860.00 |
| Jul 11 2024 | 0.1774 | -0.0029 | -1.61% | 0.1809 | 0.1864 | 0.177 | 11,207,357.00 |
| Jul 10 2024 | 0.1803 | 0.0025 | 1.41% | 0.1773 | 0.1833 | 0.1763 | 13,043,891.00 |
| Jul 09 2024 | 0.1778 | 0.0049 | 2.83% | 0.1725 | 0.1792 | 0.1715 | 13,910,273.00 |
| Jul 08 2024 | 0.1729 | 0.0035 | 2.07% | 0.1685 | 0.1787 | 0.1624 | 26,586,612.00 |
| Jul 07 2024 | 0.1694 | -0.0119 | -6.56% | 0.1809 | 0.1831 | 0.1687 | 7,262,331.00 |
| Jul 06 2024 | 0.1813 | 0.0112 | 6.58% | 0.1694 | 0.1834 | 0.1688 | 2,541,280.00 |
| Jul 05 2024 | 0.1701 | 0.0029 | 1.73% | 0.1645 | 0.1729 | 0.149 | 13,948,135.00 |
| Jul 04 2024 | 0.1672 | -0.0205 | -10.92% | 0.1879 | 0.1892 | 0.1668 | 4,896,049.00 |
| Jul 03 2024 | 0.1877 | -0.0056 | -2.90% | 0.193 | 0.1935 | 0.1852 | 3,123,776.00 |
| Jul 02 2024 | 0.1933 | -0.0016 | -0.82% | 0.1948 | 0.1954 | 0.1912 | 2,137,131.00 |
| Jul 01 2024 | 0.1949 | -0.0058 | -2.89% | 0.2002 | 0.2028 | 0.1946 | 2,422,675.00 |
| Jun 30 2024 | 0.2007 | 0.0065 | 3.35% | 0.1941 | 0.2013 | 0.1886 | 1,907,930.00 |
| Jun 29 2024 | 0.1942 | -0.0032 | -1.62% | 0.1976 | 0.1995 | 0.194 | 1,212,005.00 |
| Jun 28 2024 | 0.1974 | -0.0033 | -1.64% | 0.2009 | 0.2034 | 0.1971 | 2,355,501.00 |
| Jun 27 2024 | 0.2007 | 0.0038 | 1.93% | 0.1962 | 0.2014 | 0.1929 | 2,160,188.00 |
| Jun 26 2024 | 0.1969 | -0.001 | -0.51% | 0.1984 | 0.201 | 0.1938 | 1,987,437.00 |
| Jun 25 2024 | 0.1979 | 0.005 | 2.59% | 0.1931 | 0.201 | 0.1914 | 2,463,546.00 |
| Jun 24 2024 | 0.1929 | 0.0024 | 1.26% | 0.1909 | 0.195 | 0.1813 | 5,548,348.00 |
| Jun 23 2024 | 0.1905 | -0.0067 | -3.40% | 0.1972 | 0.2006 | 0.1905 | 2,327,858.00 |
| Jun 22 2024 | 0.1972 | -0.0027 | -1.35% | 0.1993 | 0.2037 | 0.1962 | 3,660,762.00 |
| Jun 21 2024 | 0.1999 | 0.0076 | 3.95% | 0.1923 | 0.2019 | 0.1906 | 17,910,863.00 |
| Jun 20 2024 | 0.1923 | 0.0018 | 0.94% | 0.1896 | 0.1993 | 0.1896 | 8,745,493.00 |
| Jun 19 2024 | 0.1905 | 0.0033 | 1.76% | 0.188 | 0.1936 | 0.186 | 3,998,552.00 |
| Jun 18 2024 | 0.1872 | -0.008 | -4.10% | 0.1956 | 0.1956 | 0.170 | 12,145,118.00 |
| Jun 17 2024 | 0.1952 | -0.0298 | -13.24% | 0.2235 | 0.2249 | 0.1888 | 12,361,574.00 |
| Jun 16 2024 | 0.225 | 0.0002 | 0.09% | 0.2245 | 0.2275 | 0.2207 | 2,040,025.00 |
| Jun 15 2024 | 0.2248 | 0.0014 | 0.63% | 0.2231 | 0.2273 | 0.2216 | 1,622,628.00 |
| Jun 14 2024 | 0.2234 | -0.0055 | -2.40% | 0.2283 | 0.2324 | 0.2186 | 4,660,346.00 |
| Jun 13 2024 | 0.2289 | -0.0075 | -3.17% | 0.2357 | 0.238 | 0.2268 | 3,164,530.00 |
| Jun 12 2024 | 0.2364 | 0.0076 | 3.32% | 0.2291 | 0.2408 | 0.2238 | 11,306,123.00 |
| Jun 11 2024 | 0.2288 | -0.0081 | -3.42% | 0.2375 | 0.2406 | 0.2234 | 7,833,587.00 |
| Jun 10 2024 | 0.2369 | -0.0073 | -2.99% | 0.2434 | 0.2446 | 0.2348 | 4,419,599.00 |
| Jun 09 2024 | 0.2442 | 0.0086 | 3.65% | 0.2357 | 0.2467 | 0.2348 | 5,903,615.00 |
| Jun 08 2024 | 0.2356 | -0.0114 | -4.62% | 0.2452 | 0.2487 | 0.233 | 9,233,484.00 |
| Jun 07 2024 | 0.247 | -0.019 | -7.14% | 0.2658 | 0.269 | 0.2211 | 11,551,747.00 |
| Jun 06 2024 | 0.266 | -0.0035 | -1.30% | 0.2693 | 0.2711 | 0.2624 | 4,976,301.00 |
| Jun 05 2024 | 0.2695 | 0.0032 | 1.20% | 0.2664 | 0.2715 | 0.2652 | 6,692,823.00 |
| Jun 04 2024 | 0.2663 | 0.001 | 0.38% | 0.2656 | 0.270 | 0.2632 | 6,015,717.00 |
| Jun 03 2024 | 0.2653 | -0.0028 | -1.04% | 0.2676 | 0.2702 | 0.2602 | 6,956,094.00 |
| Jun 02 2024 | 0.2681 | -0.0034 | -1.25% | 0.2716 | 0.279 | 0.2663 | 6,281,960.00 |
| Jun 01 2024 | 0.2715 | -0.0061 | -2.20% | 0.2762 | 0.2769 | 0.2706 | 3,613,935.00 |
| May 31 2024 | 0.2776 | -0.0108 | -3.74% | 0.2855 | 0.2858 | 0.2752 | 10,151,028.00 |
| May 30 2024 | 0.2884 | -0.0354 | -10.93% | 0.327 | 0.335 | 0.2877 | 40,746,047.00 |
| May 29 2024 | 0.3238 | 0.0356 | 12.35% | 0.2888 | 0.3285 | 0.2847 | 40,897,112.00 |
| May 28 2024 | 0.2882 | 0.0065 | 2.31% | 0.2814 | 0.2916 | 0.2755 | 11,325,514.00 |
| May 27 2024 | 0.2817 | 0.0071 | 2.59% | 0.2757 | 0.2843 | 0.2741 | 5,732,410.00 |
| May 26 2024 | 0.2746 | -0.0033 | -1.19% | 0.2779 | 0.2808 | 0.2727 | 2,610,555.00 |
| May 25 2024 | 0.2779 | 0.0056 | 2.06% | 0.2722 | 0.2781 | 0.2718 | 2,999,104.00 |
| May 24 2024 | 0.2723 | 0.0019 | 0.70% | 0.2698 | 0.2733 | 0.2637 | 3,064,375.00 |
| May 23 2024 | 0.2704 | -0.0082 | -2.94% | 0.2785 | 0.2815 | 0.2587 | 5,962,439.00 |
| May 22 2024 | 0.2786 | -0.0041 | -1.45% | 0.2825 | 0.2834 | 0.2743 | 3,701,541.00 |
| May 21 2024 | 0.2827 | -0.0019 | -0.67% | 0.284 | 0.2878 | 0.2778 | 4,930,193.00 |
| May 20 2024 | 0.2846 | 0.018 | 6.75% | 0.2664 | 0.2852 | 0.2622 | 5,297,417.00 |
| May 19 2024 | 0.2666 | -0.0115 | -4.14% | 0.277 | 0.2842 | 0.2654 | 10,749,103.00 |
| May 18 2024 | 0.2781 | 0.001 | 0.36% | 0.277 | 0.2788 | 0.2729 | 2,213,474.00 |
| May 17 2024 | 0.2771 | 0.007 | 2.59% | 0.2709 | 0.2793 | 0.2679 | 2,975,971.00 |
| May 16 2024 | 0.2701 | -0.0021 | -0.77% | 0.2727 | 0.2746 | 0.2641 | 4,024,600.00 |
| May 15 2024 | 0.2722 | 0.0133 | 5.14% | 0.2603 | 0.2734 | 0.2548 | 4,907,116.00 |
| May 14 2024 | 0.2589 | -0.0062 | -2.34% | 0.2649 | 0.2676 | 0.2584 | 3,786,079.00 |
| May 13 2024 | 0.2651 | -0.0048 | -1.78% | 0.2701 | 0.272 | 0.2569 | 5,578,639.00 |
| May 12 2024 | 0.2699 | -0.0017 | -0.63% | 0.2715 | 0.2764 | 0.2695 | 2,489,648.00 |
| May 11 2024 | 0.2716 | 0.0005 | 0.18% | 0.2711 | 0.2767 | 0.268 | 3,255,134.00 |
| May 10 2024 | 0.2711 | -0.0125 | -4.41% | 0.2823 | 0.2877 | 0.2691 | 5,840,117.00 |
| May 09 2024 | 0.2836 | 0.0077 | 2.79% | 0.2751 | 0.2855 | 0.2711 | 5,286,577.00 |
| May 08 2024 | 0.2759 | -0.0014 | -0.50% | 0.2773 | 0.2827 | 0.2728 | 6,003,690.00 |
| May 07 2024 | 0.2773 | -0.0058 | -2.05% | 0.2821 | 0.2931 | 0.2759 | 7,478,759.00 |
| May 06 2024 | 0.2831 | -0.0082 | -2.81% | 0.2934 | 0.2963 | 0.2822 | 7,734,442.00 |
| May 05 2024 | 0.2913 | 0.0006 | 0.21% | 0.2897 | 0.297 | 0.2828 | 7,317,171.00 |
| May 04 2024 | 0.2907 | -0.0034 | -1.16% | 0.2925 | 0.2991 | 0.2866 | 8,868,135.00 |
| May 03 2024 | 0.2941 | 0.0019 | 0.65% | 0.2904 | 0.2941 | 0.2793 | 11,486,537.00 |
| May 02 2024 | 0.2922 | -0.0141 | -4.60% | 0.3013 | 0.3072 | 0.2821 | 26,892,811.00 |
| May 01 2024 | 0.3063 | 0.019 | 6.61% | 0.2888 | 0.3196 | 0.256 | 35,577,226.00 |
| Apr 30 2024 | 0.2873 | 0.014 | 5.12% | 0.2752 | 0.307 | 0.2666 | 51,270,947.00 |
| Apr 29 2024 | 0.2733 | -0.0006 | -0.22% | 0.2743 | 0.2846 | 0.2623 | 12,539,950.00 |
| Apr 28 2024 | 0.2739 | -0.009 | -3.18% | 0.283 | 0.2868 | 0.2717 | 5,013,643.00 |
| Apr 27 2024 | 0.2829 | -0.0048 | -1.67% | 0.2894 | 0.2896 | 0.2748 | 6,551,525.00 |
| Apr 26 2024 | 0.2877 | -0.0099 | -3.33% | 0.3024 | 0.3065 | 0.2861 | 10,616,835.00 |
| Apr 25 2024 | 0.2976 | 0.0053 | 1.81% | 0.2983 | 0.3138 | 0.2766 | 18,830,771.00 |
| Apr 24 2024 | 0.2923 | -0.0248 | -7.82% | 0.3176 | 0.366 | 0.287 | 62,806,995.00 |
| Apr 23 2024 | 0.3171 | 0.0346 | 12.25% | 0.2825 | 0.3387 | 0.2757 | 36,066,142.00 |
