Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STEEMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.283379 | 0.015816 | 5.91% | 0.304931 | 0.529944 | 0.267332 | 112,459.00 |
| May 19 2024 | 0.267563 | -0.010531 | -3.79% | 0.277804 | 0.279483 | 0.264976 | 431,931.00 |
| May 18 2024 | 0.278094 | 0.000245 | 0.09% | 0.277938 | 0.279298 | 0.272725 | 82,355.00 |
| May 17 2024 | 0.27785 | 0.00762 | 2.82% | 0.270358 | 0.279738 | 0.266851 | 90,673.00 |
| May 16 2024 | 0.27023 | -0.003063 | -1.12% | 0.272992 | 0.276376 | 0.264434 | 326,293.00 |
| May 15 2024 | 0.273293 | 0.015317 | 5.94% | 0.257881 | 0.274204 | 0.257751 | 271,523.00 |
| May 14 2024 | 0.257976 | -0.008009 | -3.01% | 0.264825 | 0.26768 | 0.257768 | 42,462.00 |
| May 13 2024 | 0.265986 | -0.00389 | -1.44% | 0.304931 | 0.4932 | 0.262903 | 81,204.00 |
| May 12 2024 | 0.269876 | -0.002453 | -0.90% | 0.271393 | 0.277817 | 0.269513 | 22,201.00 |
| May 11 2024 | 0.272329 | 0.000579 | 0.21% | 0.270694 | 0.277884 | 0.268022 | 145,990.00 |
| May 10 2024 | 0.27175 | -0.01249 | -4.39% | 0.281211 | 0.286438 | 0.269176 | 304,735.00 |
| May 09 2024 | 0.28424 | 0.008407 | 3.05% | 0.275955 | 0.286474 | 0.271128 | 270,070.00 |
| May 08 2024 | 0.275834 | -0.002824 | -1.01% | 0.276765 | 0.282915 | 0.272098 | 165,940.00 |
| May 07 2024 | 0.278658 | -0.003145 | -1.12% | 0.282986 | 0.293722 | 0.276467 | 98,459.00 |
| May 06 2024 | 0.281803 | -0.009424 | -3.24% | 0.304931 | 0.520914 | 0.281662 | 163,972.00 |
| May 05 2024 | 0.291227 | 0.001212 | 0.42% | 0.290072 | 0.297286 | 0.282078 | 111,145.00 |
| May 04 2024 | 0.290016 | -0.001991 | -0.68% | 0.291806 | 0.299741 | 0.285396 | 60,279.00 |
| May 03 2024 | 0.292007 | -0.001395 | -0.48% | 0.293241 | 0.294592 | 0.277419 | 801,151.00 |
| May 02 2024 | 0.293402 | -0.021609 | -6.86% | 0.305748 | 0.307085 | 0.281696 | 801,748.00 |
| May 01 2024 | 0.315011 | 0.028432 | 9.92% | 0.286766 | 0.318895 | 0.256014 | 1,180,627.00 |
| Apr 30 2024 | 0.28658 | 0.014006 | 5.14% | 0.272587 | 0.306227 | 0.266844 | 2,506,891.00 |
| 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 |
| Mar 29 2024 | 0.354386 | 0.010487 | 3.05% | 0.344644 | 0.384628 | 0.336172 | 1,009,684.00 |
| Mar 28 2024 | 0.343899 | 0.012966 | 3.92% | 0.323881 | 0.345597 | 0.321712 | 134,363.00 |
| Mar 27 2024 | 0.330933 | -0.012766 | -3.71% | 0.345812 | 0.347439 | 0.318924 | 156,029.00 |
| Mar 26 2024 | 0.343699 | 0.008744 | 2.61% | 0.334948 | 0.346088 | 0.332099 | 125,463.00 |
| Mar 25 2024 | 0.334954 | 0.012415 | 3.85% | 0.179096 | 0.345408 | 0.17597 | 951,887.00 |
| Mar 24 2024 | 0.32254 | 0.023936 | 8.02% | 0.29285 | 0.330963 | 0.29285 | 386,450.00 |
| Mar 23 2024 | 0.298604 | 0.006164 | 2.11% | 0.289337 | 0.305384 | 0.289248 | 103,950.00 |
| Mar 22 2024 | 0.29244 | -0.011354 | -3.74% | 0.30262 | 0.309106 | 0.281935 | 104,319.00 |
| Mar 21 2024 | 0.303794 | 0.008759 | 2.97% | 0.295491 | 0.30777 | 0.292322 | 115,749.00 |
| Mar 20 2024 | 0.295034 | 0.029434 | 11.08% | 0.267216 | 0.295931 | 0.254355 | 229,677.00 |
| Mar 19 2024 | 0.265601 | -0.0299 | -10.12% | 0.293867 | 0.297675 | 0.256961 | 130,076.00 |
| Mar 18 2024 | 0.295501 | -0.016927 | -5.42% | 0.179096 | 0.548228 | 0.17597 | 249,954.00 |
| Mar 17 2024 | 0.312427 | 0.013048 | 4.36% | 0.304572 | 0.317975 | 0.284813 | 183,673.00 |
| Mar 16 2024 | 0.299379 | -0.034147 | -10.24% | 0.334586 | 0.334636 | 0.293901 | 167,549.00 |
| Mar 15 2024 | 0.333526 | -0.023099 | -6.48% | 0.179096 | 0.340614 | 0.17597 | 688,318.00 |
| Mar 14 2024 | 0.356625 | -0.003857 | -1.07% | 0.362336 | 0.39846 | 0.336951 | 542,488.00 |
| Mar 13 2024 | 0.360482 | 0.005975 | 1.69% | 0.356293 | 0.365485 | 0.351501 | 152,295.00 |
| Mar 12 2024 | 0.354507 | 0.002378 | 0.68% | 0.343547 | 0.358588 | 0.321269 | 297,984.00 |
| Mar 11 2024 | 0.352129 | 0.018651 | 5.59% | 0.179096 | 0.36572 | 0.17597 | 363,791.00 |
| Mar 10 2024 | 0.333477 | -0.00636 | -1.87% | 0.338324 | 0.356823 | 0.326297 | 316,278.00 |
| Mar 09 2024 | 0.339838 | 0.014677 | 4.51% | 0.32517 | 0.342582 | 0.320039 | 229,193.00 |
| Mar 08 2024 | 0.325161 | -0.002885 | -0.88% | 0.325555 | 0.331014 | 0.313111 | 214,948.00 |
| Mar 07 2024 | 0.328046 | 0.02668 | 8.85% | 0.306153 | 0.330203 | 0.30272 | 358,267.00 |
| Mar 06 2024 | 0.301366 | 0.01112 | 3.83% | 0.282328 | 0.306503 | 0.281204 | 373,116.00 |
| Mar 05 2024 | 0.290246 | -0.02098 | -6.74% | 0.308049 | 0.344808 | 0.271962 | 907,607.00 |
| Mar 04 2024 | 0.311226 | 0.015176 | 5.13% | 0.179096 | 0.315948 | 0.17597 | 349,071.00 |
| Mar 03 2024 | 0.29605 | -0.002312 | -0.77% | 0.297599 | 0.297599 | 0.275602 | 177,832.00 |
| Mar 02 2024 | 0.298363 | 0.011917 | 4.16% | 0.289894 | 0.298464 | 0.282861 | 164,330.00 |
| Mar 01 2024 | 0.286446 | 0.014229 | 5.23% | 0.269273 | 0.286446 | 0.269247 | 213,067.00 |
| Feb 29 2024 | 0.272217 | 0.013514 | 5.22% | 0.259222 | 0.27618 | 0.256217 | 240,858.00 |
| Feb 28 2024 | 0.258702 | 0.005064 | 2.00% | 0.25497 | 0.269077 | 0.243408 | 479,108.00 |
| Feb 27 2024 | 0.253639 | -0.00099 | -0.39% | 0.254007 | 0.259461 | 0.248688 | 129,074.00 |
| Feb 26 2024 | 0.254629 | 0.000982 | 0.39% | 0.179096 | 0.414762 | 0.17597 | 117,338.00 |
| Feb 25 2024 | 0.253647 | 0.003594 | 1.44% | 0.250094 | 0.253647 | 0.246111 | 75,626.00 |
| Feb 24 2024 | 0.250053 | 0.00435 | 1.77% | 0.244616 | 0.250202 | 0.240279 | 252,943.00 |
| Feb 23 2024 | 0.245703 | 0.000987 | 0.40% | 0.243162 | 0.247653 | 0.238576 | 72,439.00 |
| Feb 22 2024 | 0.244716 | -0.001551 | -0.63% | 0.244954 | 0.249205 | 0.237436 | 120,112.00 |
| Feb 21 2024 | 0.246267 | -0.001174 | -0.47% | 0.242483 | 0.253584 | 0.236477 | 159,205.00 |
