Steem Historical Data - STEEMUSD

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMUSD	Crypto	129,255,469	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	0.010708	3.93%	0.283295	0.280255	0.332537

Open	High	Low	Prev. Close	52 Week Range
0.272587	0.306227	0.266844	0.272587	0.088807 - 0.548228

Exchange	Time	Size	Trade Price	Currency
BINA	11:12:53	156.00	0.283381	USD

Price x Volume	Volume	Base Symbol	Related Pairs
550,317.15	1,960,626.22	STEEM	STEEMEUR	STEEMGBP	STEEMBTC

STEEMUSD Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.284571	0.500805	0.262681	1,126,194.87	-0.001276	-0.45%
1 Month	0.317653	0.531063	0.214064	480,690.33	-0.034358	-10.82%
3 Months	0.211994	0.548228	0.17597	327,931.57	0.071301	33.63%
6 Months	0.179096	0.548228	0.088807	460,930.82	0.104199	58.18%
1 Year	0.215519	0.548228	0.088807	608,458.65	0.067776	31.45%
3 Years	0.847224	1.43	0.088807	1,344,134.06	-0.563929	-66.56%
5 Years	0.329987	1,584,475.11	0.088319	2,328,540.63	-0.046693	-14.15%

STEEMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.272574	-0.000844	-0.31%	0.304931	0.500805	0.262681	2,127,459.00
Apr 28 2024	0.273418	-0.010251	-3.61%	0.283449	0.289184	0.271957	764,524.00
Apr 27 2024	0.283669	-0.004051	-1.41%	0.2875	0.289053	0.277185	736,402.00
Apr 26 2024	0.28772	-0.009552	-3.21%	0.297274	0.305169	0.286129	201,723.00
Apr 25 2024	0.297272	0.005804	1.99%	0.300147	0.312897	0.277465	377,018.00
Apr 24 2024	0.291468	-0.027837	-8.72%	0.319435	0.363633	0.286565	2,426,881.00
Apr 23 2024	0.319305	0.036436	12.88%	0.284571	0.334776	0.275599	1,249,353.00
Apr 22 2024	0.282868	0.008612	3.14%	0.304931	0.531063	0.2768	113,164.00
Apr 21 2024	0.274256	-0.003571	-1.29%	0.277258	0.279833	0.268024	80,331.00
Apr 20 2024	0.277828	0.017787	6.84%	0.259131	0.281499	0.255547	260,859.00
Apr 19 2024	0.26004	0.001537	0.59%	0.26431	0.267739	0.237216	132,115.00
Apr 18 2024	0.258503	0.01382	5.65%	0.245745	0.259304	0.236021	219,876.00
Apr 17 2024	0.244683	-0.008287	-3.28%	0.253461	0.253844	0.234871	110,351.00
Apr 16 2024	0.25297	0.000484	0.19%	0.252427	0.257454	0.235815	222,949.00
Apr 15 2024	0.252487	-0.011996	-4.54%	0.304931	0.528416	0.241225	214,127.00
Apr 14 2024	0.264483	0.014923	5.98%	0.250204	0.265116	0.230647	193,373.00
Apr 13 2024	0.24956	-0.04178	-14.34%	0.29455	0.297855	0.214064	547,478.00
Apr 12 2024	0.29134	-0.05621	-16.17%	0.347945	0.366874	0.26015	1,169,449.00
Apr 11 2024	0.347549	0.021575	6.62%	0.325984	0.34763	0.31917	339,917.00
Apr 10 2024	0.325974	0.001531	0.47%	0.324149	0.331275	0.305967	134,581.00
Apr 09 2024	0.324443	-0.010441	-3.12%	0.334401	0.338909	0.320344	120,595.00
Apr 08 2024	0.334884	0.015484	4.85%	0.304931	0.337705	0.300727	116,800.00
Apr 07 2024	0.3194	0.004962	1.58%	0.314207	0.321196	0.310756	81,569.00
Apr 06 2024	0.314438	0.013915	4.63%	0.304982	0.321641	0.300295	993,872.00
Apr 05 2024	0.300523	-0.004103	-1.35%	0.304931	0.305928	0.286962	54,119.00
Apr 04 2024	0.304626	0.012285	4.20%	0.292694	0.30981	0.28455	87,268.00
Apr 03 2024	0.292341	-0.000967	-0.33%	0.292773	0.303152	0.284868	180,009.00
Apr 02 2024	0.293307	-0.026014	-8.15%	0.317653	0.317653	0.286108	203,156.00
Apr 01 2024	0.319321	-0.023485	-6.85%	0.179096	0.333385	0.17597	173,326.00
Mar 31 2024	0.342806	0.003544	1.04%	0.337502	0.342933	0.333482	147,785.00
Mar 30 2024	0.339262	-0.015123	-4.27%	0.352064	0.352064	0.338246	357,190.00