ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,267.90
      -0.74%
      US Tech 100
      18,139.20
      -0.49%
      Dow Jones
      39,065.39
      -1.53%
      Brent Oil
      81.135
      -0.48%
      Bitcoin
      66,956.40
      -3.11%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Steem (DigiFinex:STEEMUSDT)

      6. Steem (DigiFinex:STEEMUSDT) Historical

      STEEMUSDT Steem

      0.2683
      -0.0103 (-3.70%)
      15:59:22 - Realtime Data

      STEEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.2784 -0.0043 -1.52% 0.2821 0.284 0.2743 116,461.00
      May 21 2024 0.2827 -0.0019 -0.67% 0.2838 0.2878 0.2779 160,341.00
      May 20 2024 0.2846 0.0181 6.79% 0.2663 0.2852 0.2621 166,548.00
      May 19 2024 0.2665 -0.0116 -4.17% 0.2776 0.2796 0.2654 341,364.00
      May 18 2024 0.2781 0.0011 0.40% 0.2771 0.2788 0.2729 76,557.00
      May 17 2024 0.277 0.0065 2.40% 0.2705 0.2793 0.2678 104,731.00
      May 16 2024 0.2705 -0.0022 -0.81% 0.2726 0.2746 0.2642 138,539.00
      May 15 2024 0.2727 0.0135 5.21% 0.2623 0.2733 0.2577 166,009.00
      May 14 2024 0.2592 -0.006 -2.26% 0.2647 0.2676 0.2583 128,593.00
      May 13 2024 0.2652 -0.0049 -1.81% 0.2712 0.2718 0.2569 182,027.00
      May 12 2024 0.2701 -0.0015 -0.55% 0.2731 0.2764 0.2696 85,003.00
      May 11 2024 0.2716 0.0001 0.04% 0.2719 0.2765 0.268 112,688.00
      May 10 2024 0.2715 -0.0121 -4.27% 0.2832 0.2878 0.2692 181,246.00
      May 09 2024 0.2836 0.0074 2.68% 0.2742 0.2855 0.2712 181,154.00
      May 08 2024 0.2762 -0.0011 -0.40% 0.2777 0.2826 0.2731 191,760.00
      May 07 2024 0.2773 -0.0056 -1.98% 0.2857 0.2931 0.2761 261,850.00
      May 06 2024 0.2829 -0.0084 -2.88% 0.2913 0.2963 0.2821 251,485.00
      May 05 2024 0.2913 0.0006 0.21% 0.2925 0.2968 0.2828 272,996.00
      May 04 2024 0.2907 -0.0017 -0.58% 0.292 0.2992 0.2868 295,982.00
      May 03 2024 0.2924 -0.0001 -0.03% 0.294 0.2942 0.2793 363,923.00
      May 02 2024 0.2925 -0.0197 -6.31% 0.3036 0.3055 0.2823 806,132.00
      May 01 2024 0.3122 0.0248 8.63% 0.2818 0.3193 0.2563 831,124.00
      Apr 30 2024 0.2874 0.0138 5.04% 0.2748 0.3045 0.2667 1,329,924.00
      Apr 29 2024 0.2736 0.0006 0.22% 0.2755 0.2839 0.2623 377,708.00
      Apr 28 2024 0.273 -0.0108 -3.81% 0.2853 0.2866 0.2718 168,630.00
      Apr 27 2024 0.2838 -0.004 -1.39% 0.293 0.2932 0.2753 219,393.00
      Apr 26 2024 0.2878 -0.0096 -3.23% 0.2975 0.3054 0.2862 334,029.00
      Apr 25 2024 0.2974 0.0056 1.92% 0.3011 0.3136 0.2768 581,877.00
      Apr 24 2024 0.2918 -0.0265 -8.33% 0.3155 0.3531 0.2871 1,531,070.00
      Apr 23 2024 0.3183 0.0354 12.51% 0.2822 0.3388 0.2759 933,204.00
      Apr 22 2024 0.2829 0.0092 3.36% 0.2724 0.2858 0.2709 165,801.00
      Apr 21 2024 0.2737 -0.0041 -1.48% 0.2786 0.280 0.2676 172,620.00
      Apr 20 2024 0.2778 0.018 6.93% 0.2607 0.2809 0.2543 312,150.00
      Apr 19 2024 0.2598 0.0017 0.66% 0.268 0.2689 0.2373 307,562.00
      Apr 18 2024 0.2581 0.0123 5.00% 0.2526 0.260 0.236 276,813.00
      Apr 17 2024 0.2458 -0.0061 -2.42% 0.2521 0.2561 0.2339 334,321.00
      Apr 16 2024 0.2519 0.0003 0.12% 0.246 0.2572 0.2359 485,633.00
      Apr 15 2024 0.2516 -0.0114 -4.33% 0.2616 0.2788 0.2413 472,649.00
      Apr 14 2024 0.263 0.0113 4.49% 0.2491 0.2649 0.2305 472,645.00
      Apr 13 2024 0.2517 -0.0406 -13.89% 0.2897 0.2983 0.2137 606,774.00
      Apr 12 2024 0.2923 -0.0539 -15.57% 0.3496 0.3676 0.2678 1,050,848.00
      Apr 11 2024 0.3462 0.0203 6.23% 0.3259 0.3478 0.3194 587,847.00
      Apr 10 2024 0.3259 0.0017 0.52% 0.328 0.330 0.3054 254,583.00
      Apr 09 2024 0.3242 -0.0092 -2.76% 0.3349 0.3397 0.3203 350,964.00
      Apr 08 2024 0.3334 0.0139 4.35% 0.3196 0.337 0.3099 284,998.00
      Apr 07 2024 0.3195 0.0028 0.88% 0.3169 0.3233 0.3104 202,509.00
      Apr 06 2024 0.3167 0.016 5.32% 0.3002 0.3234 0.2992 381,533.00
      Apr 05 2024 0.3007 -0.0039 -1.28% 0.301 0.3055 0.2873 228,023.00
      Apr 04 2024 0.3046 0.0126 4.32% 0.2901 0.3079 0.2844 281,363.00
      Apr 03 2024 0.292 -0.001 -0.34% 0.2965 0.3038 0.2846 404,688.00
      Apr 02 2024 0.293 -0.0244 -7.69% 0.3148 0.3184 0.2868 369,930.00
      Apr 01 2024 0.3174 -0.0245 -7.17% 0.3375 0.3422 0.3068 413,194.00
      Mar 31 2024 0.3419 0.0022 0.65% 0.3418 0.3422 0.3342 162,662.00
      Mar 30 2024 0.3397 -0.0147 -4.15% 0.3532 0.3555 0.3377 406,111.00
      Mar 29 2024 0.3544 0.010 2.90% 0.3413 0.3838 0.3362 685,020.00
      Mar 28 2024 0.3444 0.013 3.92% 0.3331 0.3456 0.3214 267,289.00
      Mar 27 2024 0.3314 -0.0134 -3.89% 0.3434 0.3472 0.3215 378,610.00
      Mar 26 2024 0.3448 0.0097 2.89% 0.333 0.3463 0.3319 347,826.00
      Mar 25 2024 0.3351 0.0119 3.68% 0.3395 0.3568 0.3303 919,368.00
      Mar 24 2024 0.3232 0.0241 8.06% 0.3031 0.3296 0.2974 587,265.00
      Mar 23 2024 0.2991 0.0065 2.22% 0.2888 0.3053 0.2885 170,304.00
      Mar 22 2024 0.2926 -0.0103 -3.40% 0.3031 0.3093 0.2824 281,391.00
      Mar 21 2024 0.3029 0.0085 2.89% 0.2943 0.308 0.2915 458,537.00
      Mar 20 2024 0.2944 0.0288 10.84% 0.266 0.2955 0.253 614,823.00
      Mar 19 2024 0.2656 -0.0292 -9.91% 0.2927 0.2985 0.257 502,863.00
      Mar 18 2024 0.2948 -0.0188 -5.99% 0.312 0.3179 0.288 287,901.00
      Mar 17 2024 0.3136 0.0128 4.26% 0.2995 0.3181 0.283 343,387.00
      Mar 16 2024 0.3008 -0.0332 -9.94% 0.3307 0.3355 0.2947 352,763.00
      Mar 15 2024 0.334 -0.0295 -8.12% 0.3614 0.3651 0.3062 493,837.00
      Mar 14 2024 0.3635 0.0033 0.92% 0.3554 0.3908 0.3309 732,076.00
      Mar 13 2024 0.3602 0.0042 1.18% 0.3572 0.3649 0.3499 373,156.00
      Mar 12 2024 0.356 0.0019 0.54% 0.3534 0.3587 0.3188 429,688.00
      Mar 11 2024 0.3541 0.0208 6.24% 0.3297 0.3572 0.3146 394,867.00
      Mar 10 2024 0.3333 -0.0056 -1.65% 0.3409 0.3561 0.3241 415,407.00
      Mar 09 2024 0.3389 0.014 4.31% 0.3237 0.342 0.3185 439,417.00
      Mar 08 2024 0.3249 -0.0023 -0.70% 0.3278 0.3303 0.3089 325,425.00
      Mar 07 2024 0.3272 0.0247 8.17% 0.3046 0.3296 0.302 340,123.00
      Mar 06 2024 0.3025 0.0118 4.06% 0.2961 0.3048 0.2804 601,309.00
      Mar 05 2024 0.2907 -0.0202 -6.50% 0.3118 0.3471 0.2521 945,467.00
      Mar 04 2024 0.3109 0.0153 5.18% 0.295 0.3158 0.2889 455,416.00
      Mar 03 2024 0.2956 -0.0031 -1.04% 0.2972 0.2994 0.2717 322,917.00
      Mar 02 2024 0.2987 0.0125 4.37% 0.2842 0.2987 0.2815 369,247.00
      Mar 01 2024 0.2862 0.0153 5.65% 0.2665 0.2867 0.2663 442,441.00
      Feb 29 2024 0.2709 0.013 5.04% 0.2581 0.2761 0.2553 569,742.00
      Feb 28 2024 0.2579 0.0041 1.62% 0.253 0.2678 0.240 454,477.00
      Feb 27 2024 0.2538 -0.0006 -0.24% 0.255 0.2566 0.248 253,953.00
      Feb 26 2024 0.2544 0.0007 0.28% 0.2513 0.2556 0.2443 235,939.00
      Feb 25 2024 0.2537 0.0037 1.48% 0.2486 0.2544 0.2464 214,052.00
      Feb 24 2024 0.250 0.0049 2.00% 0.2452 0.2505 0.2409 178,854.00
      Feb 23 2024 0.2451 0.0003 0.12% 0.2486 0.2489 0.2381 144,998.00

      Your Recent History

      DGFX
      STEEMUSDT
      Steem
      NASDAQ
      AAYPXXX
      Bank of Montreal Capped ...
      Delayed Upgrade Clock