Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STEEMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000459 | 0.00000447 | 270,070.00 |
| May 08 2024 | 0.00000451 | 0.00000007 | 1.58% | 0.00000444 | 0.00000453 | 0.00000440 | 165,940.00 |
| May 07 2024 | 0.00000444 | -0.00000002 | -0.45% | 0.00000448 | 0.00000458 | 0.00000439 | 102,815.00 |
| May 06 2024 | 0.00000446 | -0.00000009 | -1.98% | 0.00000454 | 0.00000460 | 0.00000446 | 163,972.00 |
| May 05 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000454 | 0.00000461 | 0.00000446 | 111,145.00 |
| May 04 2024 | 0.00000454 | -0.00000010 | -2.16% | 0.00000464 | 0.00000470 | 0.00000454 | 60,279.00 |
| May 03 2024 | 0.00000464 | -0.00000032 | -6.45% | 0.00000496 | 0.00000496 | 0.00000463 | 801,151.00 |
| May 02 2024 | 0.00000496 | -0.00000040 | -7.46% | 0.00000525 | 0.00000550 | 0.00000488 | 801,748.00 |
| May 01 2024 | 0.00000536 | 0.00000065 | 13.80% | 0.00000473 | 0.00000550 | 0.00000452 | 1,182,734.00 |
| Apr 30 2024 | 0.00000471 | 0.00000044 | 10.30% | 0.00000427 | 0.00000491 | 0.00000427 | 2,506,913.00 |
| Apr 29 2024 | 0.00000427 | -0.00000007 | -1.61% | 0.00000431 | 0.00000454 | 0.00000422 | 2,127,459.00 |
| Apr 28 2024 | 0.00000434 | -0.00000013 | -2.91% | 0.00000447 | 0.00000454 | 0.00000433 | 764,524.00 |
| Apr 27 2024 | 0.00000447 | -0.00000004 | -0.89% | 0.00000451 | 0.00000455 | 0.00000442 | 736,402.00 |
| Apr 26 2024 | 0.00000451 | -0.00000010 | -2.17% | 0.00000461 | 0.00000474 | 0.00000448 | 201,723.00 |
| Apr 25 2024 | 0.00000461 | 0.00000007 | 1.54% | 0.00000455 | 0.00000483 | 0.00000436 | 377,018.00 |
| Apr 24 2024 | 0.00000454 | -0.00000022 | -4.62% | 0.00000481 | 0.00000550 | 0.00000448 | 2,426,881.00 |
| Apr 23 2024 | 0.00000476 | 0.00000053 | 12.53% | 0.00000423 | 0.00000512 | 0.00000416 | 1,251,381.00 |
| Apr 22 2024 | 0.00000423 | 0.00000001 | 0.24% | 0.00000425 | 0.00000429 | 0.00000418 | 113,164.00 |
| Apr 21 2024 | 0.00000422 | -0.00000006 | -1.40% | 0.00000428 | 0.00000428 | 0.00000416 | 80,331.00 |
| Apr 20 2024 | 0.00000428 | 0.00000022 | 5.42% | 0.00000406 | 0.00000442 | 0.00000403 | 260,859.00 |
| Apr 19 2024 | 0.00000406 | -0.00000001 | -0.25% | 0.00000407 | 0.00000417 | 0.00000397 | 132,115.00 |
| Apr 18 2024 | 0.00000407 | 0.00000008 | 2.01% | 0.00000401 | 0.00000419 | 0.00000387 | 219,876.00 |
| Apr 17 2024 | 0.00000399 | 0.00000002 | 0.50% | 0.00000397 | 0.00000405 | 0.00000386 | 110,351.00 |
| Apr 16 2024 | 0.00000397 | -0.00000001 | -0.25% | 0.00000398 | 0.00000406 | 0.00000382 | 222,949.00 |
| Apr 15 2024 | 0.00000398 | -0.00000004 | -1.00% | 0.00000401 | 0.00000419 | 0.00000386 | 214,127.00 |
| Apr 14 2024 | 0.00000402 | 0.00000015 | 3.88% | 0.00000389 | 0.00000406 | 0.00000371 | 193,373.00 |
| Apr 13 2024 | 0.00000387 | -0.00000049 | -11.24% | 0.00000439 | 0.00000444 | 0.00000346 | 547,478.00 |
| Apr 12 2024 | 0.00000436 | -0.00000060 | -12.10% | 0.00000497 | 0.00000530 | 0.00000350 | 1,170,259.00 |
| Apr 11 2024 | 0.00000496 | 0.00000034 | 7.36% | 0.00000462 | 0.00000496 | 0.00000452 | 339,917.00 |
| Apr 10 2024 | 0.00000462 | -0.00000007 | -1.49% | 0.00000469 | 0.00000471 | 0.00000452 | 134,581.00 |
| Apr 09 2024 | 0.00000469 | 0.00000006 | 1.30% | 0.00000463 | 0.00000482 | 0.00000459 | 120,595.00 |
| Apr 08 2024 | 0.00000463 | 0.00000003 | 0.65% | 0.00000460 | 0.00000470 | 0.00000448 | 116,800.00 |
| Apr 07 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000456 | 0.00000467 | 0.00000448 | 81,569.00 |
| Apr 06 2024 | 0.00000456 | 0.00000014 | 3.17% | 0.00000442 | 0.00000478 | 0.00000442 | 993,872.00 |
| Apr 05 2024 | 0.00000442 | -0.00000003 | -0.67% | 0.00000445 | 0.00000449 | 0.00000432 | 54,119.00 |
| Apr 04 2024 | 0.00000445 | 0.00000003 | 0.68% | 0.00000441 | 0.00000465 | 0.00000437 | 87,268.00 |
| Apr 03 2024 | 0.00000442 | -0.00000006 | -1.34% | 0.00000448 | 0.00000463 | 0.00000439 | 180,009.00 |
| Apr 02 2024 | 0.00000448 | -0.00000009 | -1.97% | 0.00000456 | 0.00000456 | 0.00000435 | 203,156.00 |
| Apr 01 2024 | 0.00000457 | -0.00000024 | -4.99% | 0.00000478 | 0.00000485 | 0.00000449 | 173,326.00 |
| Mar 31 2024 | 0.00000481 | -0.00000006 | -1.23% | 0.00000488 | 0.00000488 | 0.00000474 | 147,785.00 |
| Mar 30 2024 | 0.00000487 | -0.00000020 | -3.94% | 0.00000507 | 0.00000507 | 0.00000486 | 357,190.00 |
| Mar 29 2024 | 0.00000507 | 0.00000021 | 4.32% | 0.00000487 | 0.00000550 | 0.00000475 | 1,009,684.00 |
| Mar 28 2024 | 0.00000486 | 0.00000008 | 1.67% | 0.00000478 | 0.00000487 | 0.00000465 | 134,363.00 |
| Mar 27 2024 | 0.00000478 | -0.00000013 | -2.65% | 0.00000494 | 0.00000494 | 0.00000464 | 156,029.00 |
| Mar 26 2024 | 0.00000491 | 0.00000012 | 2.51% | 0.00000480 | 0.00000493 | 0.00000475 | 125,463.00 |
| Mar 25 2024 | 0.00000479 | 0.00000000 | 0.00% | 0.00000495 | 0.00000538 | 0.00000473 | 951,887.00 |
| Mar 24 2024 | 0.00000479 | 0.00000015 | 3.23% | 0.00000463 | 0.00000494 | 0.00000457 | 386,450.00 |
| Mar 23 2024 | 0.00000464 | 0.00000003 | 0.65% | 0.00000460 | 0.00000468 | 0.00000454 | 103,950.00 |
| Mar 22 2024 | 0.00000461 | -0.00000003 | -0.65% | 0.00000462 | 0.00000466 | 0.00000450 | 104,319.00 |
| Mar 21 2024 | 0.00000464 | 0.00000029 | 6.67% | 0.00000435 | 0.00000464 | 0.00000433 | 115,749.00 |
| Mar 20 2024 | 0.00000435 | 0.00000008 | 1.87% | 0.00000430 | 0.00000442 | 0.00000418 | 229,677.00 |
| Mar 19 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000434 | 0.00000437 | 0.00000406 | 130,076.00 |
| Mar 18 2024 | 0.00000436 | -0.00000021 | -4.60% | 0.00000462 | 0.00000466 | 0.00000431 | 249,954.00 |
| Mar 17 2024 | 0.00000457 | -0.00000002 | -0.44% | 0.00000464 | 0.00000474 | 0.00000441 | 183,673.00 |
| Mar 16 2024 | 0.00000459 | -0.00000020 | -4.18% | 0.00000481 | 0.00000484 | 0.00000448 | 167,571.00 |
| Mar 15 2024 | 0.00000479 | -0.00000020 | -4.01% | 0.00000505 | 0.00000505 | 0.00000465 | 688,318.00 |
| Mar 14 2024 | 0.00000499 | 0.00000006 | 1.22% | 0.00000492 | 0.00000550 | 0.00000472 | 542,488.00 |
| Mar 13 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000499 | 0.00000508 | 0.00000482 | 152,295.00 |
| Mar 12 2024 | 0.00000496 | 0.00000008 | 1.64% | 0.00000491 | 0.00000502 | 0.00000464 | 297,984.00 |
| Mar 11 2024 | 0.00000488 | 0.00000005 | 1.04% | 0.00000484 | 0.00000505 | 0.00000470 | 363,791.00 |
| Mar 10 2024 | 0.00000483 | -0.00000013 | -2.62% | 0.00000495 | 0.00000514 | 0.00000473 | 316,278.00 |
| Mar 09 2024 | 0.00000496 | 0.00000019 | 3.98% | 0.00000476 | 0.00000500 | 0.00000470 | 229,193.00 |
| Mar 08 2024 | 0.00000477 | -0.00000012 | -2.45% | 0.00000489 | 0.00000490 | 0.00000461 | 215,898.00 |
| Mar 07 2024 | 0.00000489 | 0.00000033 | 7.24% | 0.00000459 | 0.00000489 | 0.00000456 | 358,267.00 |
| Mar 06 2024 | 0.00000456 | 0.00000005 | 1.11% | 0.00000452 | 0.00000490 | 0.00000435 | 373,116.00 |
| Mar 05 2024 | 0.00000451 | -0.00000008 | -1.74% | 0.00000455 | 0.00000522 | 0.00000424 | 907,607.00 |
| Mar 04 2024 | 0.00000459 | -0.00000011 | -2.34% | 0.00000467 | 0.00000484 | 0.00000444 | 349,071.00 |
| Mar 03 2024 | 0.00000470 | -0.00000011 | -2.29% | 0.00000480 | 0.00000482 | 0.00000440 | 177,832.00 |
| Mar 02 2024 | 0.00000481 | 0.00000022 | 4.79% | 0.00000462 | 0.00000481 | 0.00000453 | 164,330.00 |
| Mar 01 2024 | 0.00000459 | 0.00000016 | 3.61% | 0.00000443 | 0.00000459 | 0.00000440 | 213,207.00 |
| Feb 29 2024 | 0.00000443 | 0.00000029 | 7.00% | 0.00000414 | 0.00000444 | 0.00000413 | 240,858.00 |
| Feb 28 2024 | 0.00000414 | -0.00000031 | -6.97% | 0.00000445 | 0.00000451 | 0.00000405 | 479,108.00 |
| Feb 27 2024 | 0.00000445 | -0.00000022 | -4.71% | 0.00000468 | 0.00000468 | 0.00000440 | 129,074.00 |
| Feb 26 2024 | 0.00000467 | -0.00000023 | -4.69% | 0.00000484 | 0.00000491 | 0.00000462 | 117,338.00 |
| Feb 25 2024 | 0.00000490 | 0.00000006 | 1.24% | 0.00000485 | 0.00000491 | 0.00000476 | 75,626.00 |
| Feb 24 2024 | 0.00000484 | 0.00000001 | 0.21% | 0.00000482 | 0.00000487 | 0.00000475 | 253,196.00 |
| Feb 23 2024 | 0.00000483 | 0.00000006 | 1.26% | 0.00000477 | 0.00000485 | 0.00000470 | 72,439.00 |
| Feb 22 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000474 | 0.00000481 | 0.00000464 | 120,112.00 |
| Feb 21 2024 | 0.00000474 | 0.00000001 | 0.21% | 0.00000474 | 0.00000489 | 0.00000464 | 159,205.00 |
| Feb 20 2024 | 0.00000473 | 0.00000004 | 0.85% | 0.00000469 | 0.00000484 | 0.00000460 | 309,466.00 |
| Feb 19 2024 | 0.00000469 | 0.00000011 | 2.40% | 0.00000459 | 0.00000470 | 0.00000455 | 214,416.00 |
| Feb 18 2024 | 0.00000458 | -0.00000014 | -2.97% | 0.00000487 | 0.00000492 | 0.00000454 | 192,203.00 |
| Feb 17 2024 | 0.00000472 | 0.00000017 | 3.74% | 0.00000456 | 0.00000477 | 0.00000447 | 481,399.00 |
| Feb 16 2024 | 0.00000455 | 0.00000000 | 0.00% | 0.00000457 | 0.00000470 | 0.00000450 | 244,036.00 |
| Feb 15 2024 | 0.00000455 | 0.00000012 | 2.71% | 0.00000444 | 0.00000458 | 0.00000440 | 84,327.00 |
| Feb 14 2024 | 0.00000443 | -0.00000013 | -2.85% | 0.00000454 | 0.00000458 | 0.00000441 | 83,925.00 |
| Feb 13 2024 | 0.00000456 | -0.00000001 | -0.22% | 0.00000457 | 0.00000460 | 0.00000450 | 53,178.00 |
| Feb 12 2024 | 0.00000457 | -0.00000010 | -2.14% | 0.00000467 | 0.00000468 | 0.00000453 | 78,835.00 |
| Feb 11 2024 | 0.00000467 | -0.00000001 | -0.21% | 0.00000474 | 0.00000487 | 0.00000464 | 204,645.00 |
| Feb 10 2024 | 0.00000468 | -0.00000006 | -1.27% | 0.00000475 | 0.00000481 | 0.00000466 | 88,242.00 |
