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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22 2024 | 0.2825 | 0.0087 | 3.18% | 0.2743 | 0.286 | 0.271 | 4,770,557.00 |
| Apr 21 2024 | 0.2738 | -0.0045 | -1.62% | 0.2767 | 0.2796 | 0.2676 | 4,882,856.00 |
| Apr 20 2024 | 0.2783 | 0.0193 | 7.45% | 0.2595 | 0.2827 | 0.255 | 11,709,812.00 |
| Apr 19 2024 | 0.259 | 0.0005 | 0.19% | 0.2567 | 0.2675 | 0.2372 | 8,484,458.00 |
| Apr 18 2024 | 0.2585 | 0.0127 | 5.17% | 0.2443 | 0.260 | 0.2358 | 8,063,379.00 |
| Apr 17 2024 | 0.2458 | -0.0061 | -2.42% | 0.251 | 0.2541 | 0.2338 | 9,776,388.00 |
| Apr 16 2024 | 0.2519 | -0.0001 | -0.04% | 0.2519 | 0.2573 | 0.236 | 15,163,356.00 |
| Apr 15 2024 | 0.252 | -0.0104 | -3.96% | 0.2609 | 0.2789 | 0.2413 | 14,856,031.00 |
| Apr 14 2024 | 0.2624 | 0.0143 | 5.76% | 0.253 | 0.265 | 0.2302 | 14,937,907.00 |
| Apr 13 2024 | 0.2481 | -0.0478 | -16.15% | 0.2924 | 0.2985 | 0.2133 | 20,718,845.00 |
| Apr 12 2024 | 0.2959 | -0.0523 | -15.02% | 0.3421 | 0.3738 | 0.2519 | 42,721,602.00 |
| Apr 11 2024 | 0.3482 | 0.0227 | 6.97% | 0.324 | 0.3485 | 0.319 | 20,770,669.00 |
| Apr 10 2024 | 0.3255 | 0.0012 | 0.37% | 0.321 | 0.3302 | 0.3053 | 7,898,282.00 |
| Apr 09 2024 | 0.3243 | -0.0096 | -2.88% | 0.333 | 0.3397 | 0.320 | 10,894,501.00 |
| Apr 08 2024 | 0.3339 | 0.0147 | 4.61% | 0.3187 | 0.3378 | 0.3098 | 8,567,862.00 |
| Apr 07 2024 | 0.3192 | 0.004 | 1.27% | 0.3154 | 0.3223 | 0.3103 | 5,903,951.00 |
| Apr 06 2024 | 0.3152 | 0.0154 | 5.14% | 0.2993 | 0.3235 | 0.2993 | 20,031,521.00 |
| Apr 05 2024 | 0.2998 | -0.0053 | -1.74% | 0.3042 | 0.3057 | 0.2874 | 6,937,960.00 |
| Apr 04 2024 | 0.3051 | 0.0137 | 4.70% | 0.2925 | 0.3079 | 0.2842 | 9,066,981.00 |
| Apr 03 2024 | 0.2914 | -0.0016 | -0.55% | 0.2937 | 0.3039 | 0.2842 | 12,968,012.00 |
| Apr 02 2024 | 0.293 | -0.0244 | -7.69% | 0.3166 | 0.3168 | 0.2869 | 12,209,244.00 |
| Apr 01 2024 | 0.3174 | -0.0244 | -7.14% | 0.3405 | 0.3423 | 0.3068 | 12,461,205.00 |
| Mar 31 2024 | 0.3418 | 0.0027 | 0.80% | 0.3379 | 0.3421 | 0.3337 | 4,789,275.00 |
| Mar 30 2024 | 0.3391 | -0.0153 | -4.32% | 0.3485 | 0.3543 | 0.3378 | 12,657,472.00 |
| Mar 29 2024 | 0.3544 | 0.0102 | 2.96% | 0.3424 | 0.3869 | 0.3361 | 33,855,639.00 |
| Mar 28 2024 | 0.3442 | 0.0112 | 3.36% | 0.3332 | 0.3457 | 0.3213 | 8,157,734.00 |
| Mar 27 2024 | 0.333 | -0.0121 | -3.51% | 0.3432 | 0.3473 | 0.3205 | 12,239,166.00 |
| Mar 26 2024 | 0.3451 | 0.0092 | 2.74% | 0.3322 | 0.3463 | 0.3321 | 10,696,512.00 |
| Mar 25 2024 | 0.3359 | 0.013 | 4.03% | 0.344 | 0.358 | 0.3302 | 39,171,178.00 |
| Mar 24 2024 | 0.3229 | 0.0248 | 8.32% | 0.2992 | 0.3303 | 0.2986 | 19,977,735.00 |
| Mar 23 2024 | 0.2981 | 0.0042 | 1.43% | 0.293 | 0.3053 | 0.2892 | 5,420,761.00 |
| Mar 22 2024 | 0.2939 | -0.0094 | -3.10% | 0.3014 | 0.3092 | 0.2824 | 8,578,779.00 |
| Mar 21 2024 | 0.3033 | 0.0085 | 2.88% | 0.2925 | 0.308 | 0.2916 | 14,467,031.00 |
| Mar 20 2024 | 0.2948 | 0.0306 | 11.58% | 0.2663 | 0.2954 | 0.2539 | 16,986,996.00 |
| Mar 19 2024 | 0.2642 | -0.0307 | -10.41% | 0.295 | 0.2985 | 0.2568 | 14,283,214.00 |
| Mar 18 2024 | 0.2949 | -0.0186 | -5.93% | 0.313 | 0.3181 | 0.2879 | 8,645,962.00 |
| Mar 17 2024 | 0.3135 | 0.0117 | 3.88% | 0.304 | 0.3179 | 0.2839 | 10,506,815.00 |
| Mar 16 2024 | 0.3018 | -0.0323 | -9.67% | 0.334 | 0.3354 | 0.2952 | 8,634,932.00 |
| Mar 15 2024 | 0.3341 | -0.0257 | -7.14% | 0.3607 | 0.3611 | 0.3092 | 8,998,201.00 |
| Mar 14 2024 | 0.3598 | 0.00 | 0.00% | 0.3598 | 0.3598 | 0.3598 | 0.00 |
| Mar 13 2024 | 0.3598 | 0.0016 | 0.45% | 0.3583 | 0.3649 | 0.3504 | 11,541,835.00 |
| Mar 12 2024 | 0.3582 | 0.0045 | 1.27% | 0.3529 | 0.359 | 0.3191 | 12,126,221.00 |
| Mar 11 2024 | 0.3537 | 0.0194 | 5.80% | 0.3337 | 0.3573 | 0.3176 | 12,118,816.00 |
| Mar 10 2024 | 0.3343 | -0.0053 | -1.56% | 0.3391 | 0.3564 | 0.325 | 13,166,628.00 |
| Mar 09 2024 | 0.3396 | 0.0144 | 4.43% | 0.323 | 0.3421 | 0.3184 | 14,299,193.00 |
| Mar 08 2024 | 0.3252 | -0.0017 | -0.52% | 0.3268 | 0.3304 | 0.3093 | 8,523,971.00 |
| Mar 07 2024 | 0.3269 | 0.0225 | 7.39% | 0.3029 | 0.3297 | 0.3022 | 11,658,107.00 |
| Mar 06 2024 | 0.3044 | 0.0147 | 5.07% | 0.2918 | 0.3126 | 0.2806 | 21,837,347.00 |
| Mar 05 2024 | 0.2897 | -0.0211 | -6.79% | 0.3097 | 0.3539 | 0.255 | 31,136,871.00 |
| Mar 04 2024 | 0.3108 | 0.0141 | 4.75% | 0.2952 | 0.3166 | 0.2894 | 13,886,545.00 |
| Mar 03 2024 | 0.2967 | -0.0017 | -0.57% | 0.2969 | 0.2978 | 0.2745 | 9,420,272.00 |
| Mar 02 2024 | 0.2984 | 0.012 | 4.19% | 0.2868 | 0.2992 | 0.2808 | 11,528,942.00 |
| Mar 01 2024 | 0.2864 | 0.0152 | 5.60% | 0.2705 | 0.2869 | 0.2697 | 13,621,214.00 |
| Feb 29 2024 | 0.2712 | 0.0131 | 5.08% | 0.2583 | 0.276 | 0.2551 | 17,929,499.00 |
| Feb 28 2024 | 0.2581 | 0.004 | 1.57% | 0.2542 | 0.2678 | 0.2433 | 12,961,672.00 |
| Feb 27 2024 | 0.2541 | -0.0009 | -0.35% | 0.2552 | 0.2566 | 0.248 | 7,780,730.00 |
| Feb 26 2024 | 0.255 | 0.0002 | 0.08% | 0.2547 | 0.2556 | 0.2442 | 7,205,877.00 |
| Feb 25 2024 | 0.2548 | 0.0045 | 1.80% | 0.2499 | 0.2549 | 0.246 | 6,108,369.00 |
| Feb 24 2024 | 0.2503 | 0.0054 | 2.20% | 0.2457 | 0.2507 | 0.2408 | 5,135,905.00 |
| Feb 23 2024 | 0.2449 | 0.00 | 0.00% | 0.2454 | 0.2474 | 0.2381 | 4,037,779.00 |
| Feb 22 2024 | 0.2449 | -0.0012 | -0.49% | 0.2457 | 0.2488 | 0.2377 | 5,271,059.00 |
| Feb 21 2024 | 0.2461 | -0.0021 | -0.85% | 0.2474 | 0.2534 | 0.2364 | 9,920,705.00 |
| Feb 20 2024 | 0.2482 | 0.0055 | 2.27% | 0.2431 | 0.2532 | 0.234 | 9,997,515.00 |
| Feb 19 2024 | 0.2427 | 0.0031 | 1.29% | 0.2394 | 0.2443 | 0.237 | 4,967,196.00 |
| Feb 18 2024 | 0.2396 | -0.0036 | -1.48% | 0.2548 | 0.2551 | 0.2332 | 9,230,415.00 |
| Feb 17 2024 | 0.2432 | 0.0061 | 2.57% | 0.2377 | 0.2444 | 0.230 | 7,193,456.00 |
| Feb 16 2024 | 0.2371 | 0.001 | 0.42% | 0.2362 | 0.246 | 0.2318 | 9,238,380.00 |
| Feb 15 2024 | 0.2361 | 0.0061 | 2.65% | 0.2302 | 0.2393 | 0.2283 | 10,653,266.00 |
| Feb 14 2024 | 0.230 | 0.0044 | 1.95% | 0.2252 | 0.2312 | 0.2237 | 3,053,635.00 |
| Feb 13 2024 | 0.2256 | -0.0025 | -1.10% | 0.2282 | 0.2288 | 0.2203 | 3,025,817.00 |
| Feb 12 2024 | 0.2281 | 0.003 | 1.33% | 0.2248 | 0.2288 | 0.2206 | 3,521,319.00 |
| Feb 11 2024 | 0.2251 | 0.001 | 0.45% | 0.2242 | 0.2341 | 0.2236 | 10,270,106.00 |
| Feb 10 2024 | 0.2241 | 0.0008 | 0.36% | 0.2234 | 0.2255 | 0.2211 | 3,554,677.00 |
