Register for streaming realtime charts, analysis tools, and prices.
STEEPEUR Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Jul 17 2024 |
0.000587 |
-0.000011 |
-1.84% |
0.000597 |
0.000606 |
0.000585 |
0.00 |
Jul 16 2024 |
0.000598 |
0.00000400 |
0.67% |
0.000595 |
0.000599 |
0.000573 |
0.00 |
Jul 15 2024 |
0.000595 |
0.000033 |
5.87% |
0.000604 |
0.000619 |
0.000236 |
0.00 |
Jul 14 2024 |
0.000562 |
0.000019 |
3.50% |
0.000544 |
0.000562 |
0.000537 |
0.00 |
Jul 13 2024 |
0.000543 |
0.000012 |
2.26% |
0.000531 |
0.000548 |
0.000528 |
0.00 |
Jul 12 2024 |
0.000531 |
0.00000300 |
0.57% |
0.000527 |
0.000536 |
0.00052 |
0.00 |
Jul 11 2024 |
0.000528 |
-0.00000600 |
-1.13% |
0.000533 |
0.000544 |
0.000526 |
0.00 |
Jul 10 2024 |
0.000533 |
-0.00000400 |
-0.75% |
0.000536 |
0.000549 |
0.000528 |
0.00 |
Jul 09 2024 |
0.000537 |
0.000015 |
2.87% |
0.000522 |
0.000539 |
0.000519 |
0.00 |
Jul 08 2024 |
0.000522 |
0.00000600 |
1.16% |
0.000604 |
0.000619 |
0.000236 |
0.00 |
Jul 07 2024 |
0.000516 |
-0.00002 |
-3.73% |
0.000539 |
0.000539 |
0.000516 |
0.00 |
Jul 06 2024 |
0.000536 |
0.000012 |
2.29% |
0.000522 |
0.00054 |
0.000517 |
0.00 |
Jul 05 2024 |
0.000524 |
-0.00000600 |
-1.13% |
0.000527 |
0.000532 |
0.000496 |
0.00 |
Jul 04 2024 |
0.00053 |
-0.000028 |
-5.02% |
0.000558 |
0.00056 |
0.000526 |
0.00 |
Jul 03 2024 |
0.000558 |
-0.000019 |
-3.29% |
0.000578 |
0.000579 |
0.000552 |
0.00 |
Jul 02 2024 |
0.000577 |
-0.00000800 |
-1.37% |
0.000586 |
0.000589 |
0.000575 |
0.00 |
Jul 01 2024 |
0.000586 |
0.00000093 |
0.16% |
0.000604 |
0.000619 |
0.000236 |
0.00 |
Jun 30 2024 |
0.000585 |
0.000015 |
2.64% |
0.000569 |
0.000586 |
0.000566 |
0.00 |
Jun 29 2024 |
0.000569 |
0.00000600 |
1.06% |
0.000563 |
0.000571 |
0.000563 |
0.00 |
Jun 28 2024 |
0.000563 |
-0.000012 |
-2.09% |
0.000575 |
0.000582 |
0.00056 |
0.00 |
Jun 27 2024 |
0.000575 |
0.00000600 |
1.05% |
0.000569 |
0.000581 |
0.000566 |
0.00 |
Jun 26 2024 |
0.000569 |
-0.00000800 |
-1.39% |
0.000604 |
0.000619 |
0.000568 |
0.00 |
Jun 25 2024 |
0.000577 |
0.000014 |
2.49% |
0.000562 |
0.000581 |
0.000562 |
0.00 |
Jun 24 2024 |
0.000563 |
-0.00003 |
-5.07% |
0.000591 |
0.000592 |
0.000549 |
0.00 |
Jun 23 2024 |
0.000592 |
-0.00000800 |
-1.33% |
0.0006 |
0.000603 |
0.000592 |
0.00 |
Jun 22 2024 |
0.0006 |
0.00000032 |
0.05% |
0.0006 |
0.000603 |
0.000598 |
0.00 |
Jun 21 2024 |
0.0006 |
-0.00000700 |
-1.15% |
0.000606 |
0.000607 |
0.000593 |
0.00 |
Jun 20 2024 |
0.000606 |
0.00000300 |
0.50% |
0.000604 |
0.000619 |
0.000603 |
0.00 |
Jun 19 2024 |
0.000604 |
-0.00000200 |
-0.33% |
0.000607 |
0.000612 |
0.000603 |
0.00 |
Jun 18 2024 |
0.000606 |
-0.000013 |
-2.10% |
0.000619 |
0.000619 |
0.000597 |
0.00 |
Jun 17 2024 |
0.000619 |
-0.00000400 |
-0.64% |
0.00058 |
0.000632 |
0.000236 |
0.00 |
Jun 16 2024 |
0.000623 |
0.00000400 |
0.65% |
0.000619 |
0.000625 |
0.000617 |
0.00 |
Jun 15 2024 |
0.000619 |
0.00000100 |
0.16% |
0.000617 |
0.000621 |
0.000616 |
0.00 |
Jun 14 2024 |
0.000618 |
-0.00000500 |
-0.80% |
0.000623 |
0.000631 |
0.000608 |
0.00 |
Jun 13 2024 |
0.000623 |
-0.00000900 |
-1.43% |
0.000632 |
0.000632 |
0.000617 |
0.00 |
Jun 12 2024 |
0.000631 |
0.00000300 |
0.48% |
0.000628 |
0.000645 |
0.000623 |
0.00 |
Jun 11 2024 |
0.000628 |
-0.000017 |
-2.64% |
0.000645 |
0.000646 |
0.000617 |
0.00 |
Jun 10 2024 |
0.000645 |
-0.00000200 |
-0.31% |
0.00058 |
0.000653 |
0.000236 |
0.00 |
Jun 09 2024 |
0.000647 |
0.00000400 |
0.62% |
0.000643 |
0.000648 |
0.000641 |
0.00 |
Jun 08 2024 |
0.000643 |
0.00000001 |
0.00% |
0.000642 |
0.000645 |
0.000642 |
0.00 |
Jun 07 2024 |
0.000643 |
-0.00000700 |
-1.08% |
0.00065 |
0.000661 |
0.000637 |
0.00 |
Jun 06 2024 |
0.00065 |
-0.00000400 |
-0.61% |
0.000654 |
0.000657 |
0.000645 |
0.00 |
Jun 05 2024 |
0.000653 |
0.00000500 |
0.77% |
0.00058 |
0.00066 |
0.000236 |
0.00 |
Jun 04 2024 |
0.000648 |
0.000017 |
2.69% |
0.000631 |
0.000652 |
0.00063 |
0.00 |
Jun 03 2024 |
0.000631 |
0.00000600 |
0.96% |
0.000624 |
0.000646 |
0.000623 |
0.00 |
Jun 02 2024 |
0.000625 |
0.00000072 |
0.12% |
0.000624 |
0.00063 |
0.000621 |
0.00 |
Jun 01 2024 |
0.000624 |
0.00000200 |
0.32% |
0.000623 |
0.000626 |
0.000622 |
0.00 |
May 31 2024 |
0.000622 |
-0.00000900 |
-1.43% |
0.000631 |
0.000635 |
0.000615 |
0.00 |
May 30 2024 |
0.000631 |
0.00000500 |
0.80% |
0.000626 |
0.000641 |
0.000621 |
0.00 |
May 29 2024 |
0.000626 |
-0.00000400 |
-0.63% |
0.000629 |
0.000635 |
0.000621 |
0.00 |
May 28 2024 |
0.00063 |
-0.00000900 |
-1.41% |
0.000638 |
0.000639 |
0.00062 |
0.00 |
May 27 2024 |
0.000639 |
0.00000700 |
1.11% |
0.00058 |
0.000649 |
0.000236 |
0.00 |
May 26 2024 |
0.000632 |
-0.00000700 |
-1.10% |
0.000639 |
0.000641 |
0.000629 |
0.00 |
May 25 2024 |
0.000638 |
0.00000600 |
0.95% |
0.000632 |
0.000642 |
0.000632 |
0.00 |
May 24 2024 |
0.000633 |
0.00000600 |
0.96% |
0.000626 |
0.000638 |
0.000616 |
0.00 |
May 23 2024 |
0.000627 |
-0.000011 |
-1.72% |
0.00064 |
0.000645 |
0.000616 |
0.00 |
May 22 2024 |
0.000638 |
-0.00000600 |
-0.93% |
0.000644 |
0.000651 |
0.000637 |
0.00 |
May 21 2024 |
0.000644 |
-0.000011 |
-1.68% |
0.000654 |
0.000659 |
0.000632 |
0.00 |
May 20 2024 |
0.000655 |
0.000046 |
7.56% |
0.00058 |
0.000656 |
0.000236 |
0.00 |
May 19 2024 |
0.000609 |
-0.00000800 |
-1.30% |
0.000616 |
0.000622 |
0.000607 |
0.00 |
May 18 2024 |
0.000617 |
0.00000057 |
0.09% |
0.000616 |
0.00062 |
0.000614 |
0.00 |
May 17 2024 |
0.000616 |
0.000015 |
2.50% |
0.000601 |
0.00062 |
0.0006 |
0.00 |
May 16 2024 |
0.000601 |
-0.00000800 |
-1.31% |
0.000609 |
0.000612 |
0.00059 |
0.00 |
May 15 2024 |
0.000608 |
0.000039 |
6.85% |
0.00057 |
0.000609 |
0.000567 |
0.00 |
May 14 2024 |
0.00057 |
-0.000013 |
-2.23% |
0.000583 |
0.000585 |
0.000565 |
0.00 |
May 13 2024 |
0.000583 |
0.000011 |
1.93% |
0.00058 |
0.000587 |
0.000236 |
0.00 |
May 12 2024 |
0.000571 |
0.00000600 |
1.06% |
0.000565 |
0.000574 |
0.000564 |
0.00 |
May 11 2024 |
0.000565 |
-0.00000200 |
-0.35% |
0.000566 |
0.000571 |
0.000563 |
0.00 |
May 10 2024 |
0.000567 |
-0.000018 |
-3.08% |
0.000585 |
0.000589 |
0.00056 |
0.00 |
May 09 2024 |
0.000585 |
0.000017 |
2.99% |
0.000569 |
0.000587 |
0.000566 |
0.00 |
May 08 2024 |
0.000568 |
-0.000013 |
-2.24% |
0.00058 |
0.000586 |
0.000567 |
0.00 |
May 07 2024 |
0.000581 |
-0.00000600 |
-1.02% |
0.000587 |
0.000598 |
0.00058 |
0.00 |
May 06 2024 |
0.000587 |
-0.00000800 |
-1.34% |
0.000655 |
0.000665 |
0.000584 |
0.00 |
May 05 2024 |
0.000595 |
0.00000100 |
0.17% |
0.000595 |
0.000599 |
0.000585 |
0.00 |
May 04 2024 |
0.000594 |
0.00000800 |
1.37% |
0.000585 |
0.000598 |
0.000582 |
0.00 |
May 03 2024 |
0.000585 |
0.000034 |
6.17% |
0.000551 |
0.000589 |
0.000548 |
0.00 |
May 02 2024 |
0.000551 |
0.00000600 |
1.10% |
0.000545 |
0.000556 |
0.000532 |
0.00 |
May 01 2024 |
0.000545 |
-0.000026 |
-4.55% |
0.000568 |
0.00057 |
0.000531 |
0.00 |
Apr 30 2024 |
0.000571 |
-0.000025 |
-4.20% |
0.000595 |
0.000603 |
0.000555 |
0.00 |
Apr 29 2024 |
0.000595 |
0.00000700 |
1.19% |
0.000655 |
0.000665 |
0.000579 |
0.00 |
Apr 28 2024 |
0.000589 |
-0.00000500 |
-0.84% |
0.000594 |
0.000601 |
0.000587 |
0.00 |
Apr 27 2024 |
0.000593 |
-0.00000300 |
-0.50% |
0.000596 |
0.000597 |
0.000585 |
0.00 |
Apr 26 2024 |
0.000597 |
-0.00000500 |
-0.83% |
0.000602 |
0.000605 |
0.000593 |
0.00 |
Apr 25 2024 |
0.000601 |
0.00000013 |
0.02% |
0.000601 |
0.000608 |
0.000588 |
0.00 |
Apr 24 2024 |
0.000601 |
-0.000019 |
-3.06% |
0.000622 |
0.000627 |
0.000595 |
0.00 |
Apr 23 2024 |
0.00062 |
-0.00000700 |
-1.12% |
0.000627 |
0.00063 |
0.000617 |
0.00 |
Apr 22 2024 |
0.000628 |
0.000017 |
2.78% |
0.000655 |
0.000665 |
0.000236 |
0.00 |
Apr 21 2024 |
0.000611 |
0.00000068 |
0.11% |
0.000609 |
0.000618 |
0.000604 |
0.00 |
Apr 20 2024 |
0.00061 |
0.00000900 |
1.50% |
0.000598 |
0.000615 |
0.000593 |
0.00 |
Apr 19 2024 |
0.000602 |
0.00000500 |
0.84% |
0.000595 |
0.000615 |
0.000565 |
0.00 |