ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,096.34
      0.20%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Steem (Gate.io:STEEMUSDT)

      6. Steem (Gate.io:STEEMUSDT) Historical

      STEEMUSDT Steem

      0.1969
      0.0029 (1.49%)
      07:07:41 - Realtime Data

      STEEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.194 -0.0009 -0.46% 0.1947 0.2015 0.1893 62,711.00
      Jul 17 2024 0.1949 -0.0007 -0.36% 0.1953 0.1996 0.193 117,559.00
      Jul 16 2024 0.1956 0.0015 0.77% 0.195 0.1965 0.1867 62,345.00
      Jul 15 2024 0.1941 0.0063 3.35% 0.1877 0.1941 0.1852 70,380.00
      Jul 14 2024 0.1878 0.0045 2.45% 0.1837 0.1886 0.1826 66,535.00
      Jul 13 2024 0.1833 0.0022 1.21% 0.1811 0.1838 0.1803 52,026.00
      Jul 12 2024 0.1811 0.0039 2.20% 0.1774 0.1814 0.1739 74,270.00
      Jul 11 2024 0.1772 -0.0024 -1.34% 0.1802 0.1857 0.177 223,321.00
      Jul 10 2024 0.1796 0.0023 1.30% 0.1776 0.183 0.1764 277,227.00
      Jul 09 2024 0.1773 0.0047 2.72% 0.1729 0.1789 0.1718 84,432.00
      Jul 08 2024 0.1726 0.0029 1.71% 0.1696 0.1784 0.1632 102,464.00
      Jul 07 2024 0.1697 -0.0124 -6.81% 0.1814 0.1829 0.1697 73,915.00
      Jul 06 2024 0.1821 0.0122 7.18% 0.1699 0.1831 0.1692 67,960.00
      Jul 05 2024 0.1699 0.0027 1.61% 0.1673 0.1736 0.1493 293,423.00
      Jul 04 2024 0.1672 -0.0203 -10.83% 0.1875 0.1891 0.1672 95,803.00
      Jul 03 2024 0.1875 -0.0051 -2.65% 0.1932 0.1933 0.1855 87,848.00
      Jul 02 2024 0.1926 -0.0024 -1.23% 0.1949 0.1951 0.1912 90,274.00
      Jul 01 2024 0.195 -0.0052 -2.60% 0.2006 0.2026 0.1948 94,193.00
      Jun 30 2024 0.2002 0.006 3.09% 0.1942 0.2013 0.1886 69,562.00
      Jun 29 2024 0.1942 -0.003 -1.52% 0.1975 0.1994 0.194 53,690.00
      Jun 28 2024 0.1972 -0.0033 -1.65% 0.201 0.2031 0.1972 51,368.00
      Jun 27 2024 0.2005 0.0034 1.73% 0.1968 0.2015 0.1928 79,041.00
      Jun 26 2024 0.1971 -0.0008 -0.40% 0.1978 0.2005 0.194 78,697.00
      Jun 25 2024 0.1979 0.0052 2.70% 0.1929 0.2005 0.1916 102,123.00
      Jun 24 2024 0.1927 0.0021 1.10% 0.1907 0.1949 0.1836 227,853.00
      Jun 23 2024 0.1906 -0.0066 -3.35% 0.1971 0.2006 0.1905 73,348.00
      Jun 22 2024 0.1972 -0.0031 -1.55% 0.2001 0.2036 0.1963 87,593.00
      Jun 21 2024 0.2003 0.0078 4.05% 0.1925 0.2016 0.1914 87,051.00
      Jun 20 2024 0.1925 0.0031 1.64% 0.1903 0.199 0.1897 79,167.00
      Jun 19 2024 0.1894 0.0029 1.55% 0.1871 0.1934 0.1865 69,900.00
      Jun 18 2024 0.1865 -0.0092 -4.70% 0.195 0.1954 0.1711 228,773.00
      Jun 17 2024 0.1957 -0.0291 -12.94% 0.2247 0.2248 0.1909 121,451.00
      Jun 16 2024 0.2248 -0.0004 -0.18% 0.2249 0.2274 0.2207 48,245.00
      Jun 15 2024 0.2252 0.0018 0.81% 0.2234 0.2272 0.2215 50,050.00
      Jun 14 2024 0.2234 -0.0059 -2.57% 0.2315 0.2323 0.2186 89,452.00
      Jun 13 2024 0.2293 -0.007 -2.96% 0.2363 0.2379 0.2272 69,220.00
      Jun 12 2024 0.2363 0.0081 3.55% 0.229 0.2405 0.2241 113,769.00
      Jun 11 2024 0.2282 -0.0088 -3.71% 0.2369 0.240 0.2242 91,080.00
      Jun 10 2024 0.237 -0.0075 -3.07% 0.2441 0.2445 0.2351 42,547.00
      Jun 09 2024 0.2445 0.0099 4.22% 0.2357 0.247 0.2349 70,713.00
      Jun 08 2024 0.2346 -0.012 -4.87% 0.2468 0.2484 0.2329 118,513.00
      Jun 07 2024 0.2466 -0.0197 -7.40% 0.2659 0.269 0.2254 89,328.00
      Jun 06 2024 0.2663 -0.0032 -1.19% 0.2695 0.271 0.2625 45,708.00
      Jun 05 2024 0.2695 0.0032 1.20% 0.2663 0.2711 0.2649 72,717.00
      Jun 04 2024 0.2663 0.0014 0.53% 0.2654 0.270 0.2637 84,423.00
      Jun 03 2024 0.2649 -0.003 -1.12% 0.2679 0.2702 0.2605 161,774.00
      Jun 02 2024 0.2679 -0.0031 -1.14% 0.2712 0.2785 0.2671 90,672.00
      Jun 01 2024 0.271 -0.0058 -2.10% 0.2772 0.2772 0.271 60,684.00
      May 31 2024 0.2768 -0.0111 -3.86% 0.2871 0.2871 0.2756 130,093.00
      May 30 2024 0.2879 -0.0365 -11.25% 0.325 0.3336 0.2879 325,117.00
      May 29 2024 0.3244 0.0357 12.37% 0.2883 0.3284 0.2852 247,649.00
      May 28 2024 0.2887 0.0073 2.59% 0.2815 0.2917 0.2757 68,798.00
      May 27 2024 0.2814 0.0068 2.48% 0.2746 0.2844 0.2746 110,472.00
      May 26 2024 0.2746 -0.0032 -1.15% 0.2777 0.2788 0.2731 47,348.00
      May 25 2024 0.2778 0.0056 2.06% 0.2723 0.2782 0.2721 156,402.00
      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

      Your Recent History

      GATE
      STEEMUSDT
      Steem
      COIN
      SUTERGBP
      Suterusu
      AMEX
      AGG
      US Aggregate
      AMEX
      BINC
      BlackRock Flexible Incom...
      AMEX
      XLC
      Communication Services S...
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      NYSE
      CSU
      Capital Senior Living
      Delayed Upgrade Clock