ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,078.35
      0.80%
      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. GATE
      5. Steem (Gate.io:STEEMUSDT)

      6. Steem (Gate.io:STEEMUSDT) Historical

      STEEMUSDT Steem

      0.2756
      0.0034 (1.25%)
      11:22:17 - Realtime Data

      STEEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.2722 0.0028 1.04% 0.2704 0.2733 0.2637 39,745.00
      May 23 2024 0.2694 -0.0092 -3.30% 0.2786 0.2813 0.2603 105,599.00
      May 22 2024 0.2786 -0.0045 -1.59% 0.2825 0.283 0.2749 70,988.00
      May 21 2024 0.2831 -0.0016 -0.56% 0.2848 0.2874 0.2786 54,454.00
      May 20 2024 0.2847 0.018 6.75% 0.2663 0.285 0.2626 67,172.00
      May 19 2024 0.2667 -0.0106 -3.82% 0.278 0.2791 0.2658 87,514.00
      May 18 2024 0.2773 -0.0003 -0.11% 0.2771 0.2786 0.2734 45,313.00
      May 17 2024 0.2776 0.0066 2.44% 0.2703 0.279 0.2679 61,204.00
      May 16 2024 0.271 -0.0015 -0.55% 0.2723 0.2743 0.2644 43,696.00
      May 15 2024 0.2725 0.0134 5.17% 0.2595 0.2733 0.2584 86,926.00
      May 14 2024 0.2591 -0.0062 -2.34% 0.2653 0.2674 0.2583 45,526.00
      May 13 2024 0.2653 -0.0044 -1.63% 0.2701 0.2716 0.2569 67,763.00
      May 12 2024 0.2697 -0.0016 -0.59% 0.2717 0.2762 0.2691 42,702.00
      May 11 2024 0.2713 0.0001 0.04% 0.2711 0.2765 0.2682 59,940.00
      May 10 2024 0.2712 -0.0121 -4.27% 0.2835 0.2875 0.2692 67,961.00
      May 09 2024 0.2833 0.0071 2.57% 0.2754 0.2853 0.2716 42,013.00
      May 08 2024 0.2762 -0.0009 -0.32% 0.2775 0.2825 0.2733 91,390.00
      May 07 2024 0.2771 -0.0061 -2.15% 0.2822 0.2927 0.2763 59,430.00
      May 06 2024 0.2832 -0.0076 -2.61% 0.2914 0.2962 0.2821 89,438.00
      May 05 2024 0.2908 -0.0009 -0.31% 0.2905 0.2966 0.2829 94,412.00
      May 04 2024 0.2917 -0.0006 -0.21% 0.2944 0.2977 0.2868 67,650.00
      May 03 2024 0.2923 -0.001 -0.34% 0.2924 0.2938 0.2793 91,915.00
      May 02 2024 0.2933 -0.0214 -6.80% 0.307 0.315 0.2829 333,770.00
      May 01 2024 0.3147 0.0299 10.50% 0.286 0.3192 0.2569 377,112.00
      Apr 30 2024 0.2848 0.0113 4.13% 0.2736 0.3059 0.2668 439,434.00
      Apr 29 2024 0.2735 0.0011 0.40% 0.2734 0.2844 0.2624 137,535.00
      Apr 28 2024 0.2724 -0.0117 -4.12% 0.282 0.2864 0.2722 62,946.00
      Apr 27 2024 0.2841 -0.0035 -1.22% 0.2877 0.2894 0.276 95,670.00
      Apr 26 2024 0.2876 -0.010 -3.36% 0.2978 0.3045 0.2863 173,562.00
      Apr 25 2024 0.2976 0.0083 2.87% 0.2991 0.3128 0.2774 249,467.00
      Apr 24 2024 0.2893 -0.030 -9.40% 0.314 0.342 0.2874 393,231.00
      Apr 23 2024 0.3193 0.0362 12.79% 0.2823 0.338 0.2756 192,385.00
      Apr 22 2024 0.2831 0.0093 3.40% 0.2735 0.2857 0.2709 64,176.00
      Apr 21 2024 0.2738 -0.0046 -1.65% 0.278 0.279 0.2677 80,898.00
      Apr 20 2024 0.2784 0.0213 8.28% 0.2592 0.2807 0.2554 136,669.00
      Apr 19 2024 0.2571 -0.0012 -0.46% 0.2595 0.2684 0.2381 112,061.00
      Apr 18 2024 0.2583 0.0131 5.34% 0.2459 0.2595 0.2362 82,735.00
      Apr 17 2024 0.2452 -0.0068 -2.70% 0.252 0.2538 0.2348 64,993.00
      Apr 16 2024 0.252 0.0007 0.28% 0.251 0.2568 0.2361 111,450.00
      Apr 15 2024 0.2513 -0.0114 -4.34% 0.2622 0.2783 0.2416 220,626.00
      Apr 14 2024 0.2627 0.012 4.79% 0.2483 0.2645 0.2302 202,164.00
      Apr 13 2024 0.2507 -0.0417 -14.26% 0.2947 0.2981 0.2161 228,265.00
      Apr 12 2024 0.2924 -0.0536 -15.49% 0.3501 0.367 0.2568 425,886.00
      Apr 11 2024 0.346 0.0202 6.20% 0.3246 0.3477 0.3194 229,532.00
      Apr 10 2024 0.3258 0.0014 0.43% 0.3242 0.3295 0.3071 67,479.00
      Apr 09 2024 0.3244 -0.0085 -2.55% 0.334 0.3398 0.3207 242,218.00
      Apr 08 2024 0.3329 0.014 4.39% 0.3195 0.3369 0.310 98,681.00
      Apr 07 2024 0.3189 0.002 0.63% 0.3152 0.3219 0.3103 67,762.00
      Apr 06 2024 0.3169 0.0165 5.49% 0.2995 0.3213 0.2992 123,893.00
      Apr 05 2024 0.3004 -0.0025 -0.83% 0.3044 0.3053 0.2878 68,740.00
      Apr 04 2024 0.3029 0.0097 3.31% 0.2913 0.3077 0.2844 72,892.00
      Apr 03 2024 0.2932 -0.0016 -0.54% 0.2929 0.3031 0.2845 116,799.00
      Apr 02 2024 0.2948 -0.0223 -7.03% 0.3166 0.3166 0.2871 81,102.00
      Apr 01 2024 0.3171 -0.0244 -7.14% 0.3418 0.3419 0.3074 106,677.00
      Mar 31 2024 0.3415 0.0016 0.47% 0.3393 0.3419 0.3343 60,229.00
      Mar 30 2024 0.3399 -0.0145 -4.09% 0.3533 0.3533 0.3381 269,995.00
      Mar 29 2024 0.3544 0.0101 2.93% 0.3441 0.386 0.336 207,718.00
      Mar 28 2024 0.3443 0.0114 3.42% 0.3326 0.3447 0.3212 102,516.00
      Mar 27 2024 0.3329 -0.0109 -3.17% 0.3455 0.3468 0.322 121,237.00
      Mar 26 2024 0.3438 0.009 2.69% 0.3357 0.3459 0.3317 189,336.00
      Mar 25 2024 0.3348 0.0121 3.75% 0.330 0.3563 0.330 238,699.00
      Mar 24 2024 0.3227 0.0236 7.89% 0.2979 0.3289 0.2979 125,603.00
      Mar 23 2024 0.2991 0.0071 2.43% 0.2938 0.3052 0.289 100,049.00
      Mar 22 2024 0.292 -0.0104 -3.44% 0.3027 0.3087 0.282 136,352.00
      Mar 21 2024 0.3024 0.0076 2.58% 0.2935 0.3076 0.2916 97,459.00
      Mar 20 2024 0.2948 0.0295 11.12% 0.2655 0.2953 0.2538 92,676.00
      Mar 19 2024 0.2653 -0.0298 -10.10% 0.2941 0.2981 0.257 123,186.00
      Mar 18 2024 0.2951 -0.0164 -5.26% 0.3134 0.3173 0.288 119,787.00
      Mar 17 2024 0.3115 0.0107 3.56% 0.3025 0.3175 0.2836 149,319.00
      Mar 16 2024 0.3008 -0.0334 -9.99% 0.3351 0.3355 0.2952 146,733.00
      Mar 15 2024 0.3342 -0.0289 -7.96% 0.3622 0.3622 0.3075 285,024.00
      Mar 14 2024 0.3631 0.0042 1.17% 0.3594 0.3971 0.3327 181,950.00
      Mar 13 2024 0.3589 0.0075 2.13% 0.3581 0.3649 0.3507 245,918.00
      Mar 12 2024 0.3514 -0.0024 -0.68% 0.3536 0.3552 0.3171 125,957.00
      Mar 11 2024 0.3538 0.0194 5.80% 0.3341 0.3568 0.3161 147,263.00
      Mar 10 2024 0.3344 -0.0054 -1.59% 0.3401 0.3558 0.3244 171,839.00
      Mar 09 2024 0.3398 0.015 4.62% 0.3245 0.342 0.3187 297,666.00
      Mar 08 2024 0.3248 -0.0019 -0.58% 0.327 0.3304 0.3092 164,382.00
      Mar 07 2024 0.3267 0.024 7.93% 0.3043 0.3297 0.3023 111,632.00
      Mar 06 2024 0.3027 0.0128 4.42% 0.2917 0.314 0.2793 138,557.00
      Mar 05 2024 0.2899 -0.0208 -6.69% 0.3101 0.3506 0.2538 396,320.00
      Mar 04 2024 0.3107 0.0147 4.97% 0.2964 0.3148 0.2909 248,569.00
      Mar 03 2024 0.296 -0.0022 -0.74% 0.2983 0.2983 0.2658 130,948.00
      Mar 02 2024 0.2982 0.0125 4.38% 0.2876 0.2983 0.2785 247,156.00
      Mar 01 2024 0.2857 0.0145 5.35% 0.2717 0.2862 0.2697 135,642.00
      Feb 29 2024 0.2712 0.0139 5.40% 0.258 0.2757 0.2556 194,759.00
      Feb 28 2024 0.2573 0.0039 1.54% 0.2534 0.2675 0.2449 168,759.00
      Feb 27 2024 0.2534 -0.0011 -0.43% 0.2548 0.257 0.2486 121,749.00
      Feb 26 2024 0.2545 0.0005 0.20% 0.255 0.2561 0.2443 228,227.00
      Feb 25 2024 0.254 0.0042 1.68% 0.2501 0.254 0.2463 143,053.00
      Feb 24 2024 0.2498 0.0048 1.96% 0.2451 0.250 0.2408 104,782.00

      Your Recent History

      GATE
      STEEMUSDT
      Steem
      Delayed Upgrade Clock