STEEMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.1982 | -0.0012 | -0.60% | 0.1994 | 0.2079 | 0.1951 | 581,797.00 |
Jul 22 2024 | 0.1994 | -0.0101 | -4.82% | 0.2095 | 0.2097 | 0.1986 | 583,929.00 |
Jul 21 2024 | 0.2095 | 0.0049 | 2.39% | 0.2096 | 0.2143 | 0.1999 | 571,261.00 |
Jul 20 2024 | 0.2046 | 0.0017 | 0.84% | 0.2026 | 0.205 | 0.2006 | 538,569.00 |
Jul 19 2024 | 0.2029 | 0.0091 | 4.70% | 0.1946 | 0.2037 | 0.1906 | 595,666.00 |
Jul 18 2024 | 0.1938 | -0.0008 | -0.41% | 0.1951 | 0.2016 | 0.1894 | 543,409.00 |
Jul 17 2024 | 0.1946 | -0.0007 | -0.36% | 0.1954 | 0.1996 | 0.193 | 567,207.00 |
Jul 16 2024 | 0.1953 | 0.0001 | 0.05% | 0.1951 | 0.1966 | 0.1868 | 687,776.00 |
Jul 15 2024 | 0.1952 | 0.0078 | 4.16% | 0.1876 | 0.1953 | 0.1853 | 539,921.00 |
Jul 14 2024 | 0.1874 | 0.004 | 2.18% | 0.1838 | 0.1885 | 0.1822 | 501,373.00 |
Jul 13 2024 | 0.1834 | 0.0022 | 1.21% | 0.1815 | 0.1843 | 0.1802 | 447,041.00 |
Jul 12 2024 | 0.1812 | 0.0038 | 2.14% | 0.1775 | 0.1813 | 0.1738 | 478,786.00 |
Jul 11 2024 | 0.1774 | -0.0003 | -0.17% | 0.1801 | 0.1855 | 0.177 | 471,666.00 |
Jul 10 2024 | 0.1777 | 0.00 | 0.00% | 0.1777 | 0.1777 | 0.1777 | 0.00 |
Jul 09 2024 | 0.1777 | 0.005 | 2.90% | 0.1721 | 0.1791 | 0.1717 | 781,400.00 |
Jul 08 2024 | 0.1727 | 0.0031 | 1.83% | 0.1695 | 0.1782 | 0.163 | 611,887.00 |
Jul 07 2024 | 0.1696 | -0.0117 | -6.45% | 0.1815 | 0.1825 | 0.1696 | 102,090.00 |
Jul 06 2024 | 0.1813 | 0.0117 | 6.90% | 0.1698 | 0.1832 | 0.1691 | 88,493.00 |
Jul 05 2024 | 0.1696 | -0.0104 | -5.78% | 0.1666 | 0.1725 | 0.1504 | 173,944.00 |
Jul 04 2024 | 0.180 | -0.0078 | -4.15% | 0.188 | 0.1881 | 0.180 | 57,270.00 |
Jul 03 2024 | 0.1878 | -0.0055 | -2.85% | 0.193 | 0.1934 | 0.1857 | 227,447.00 |
Jul 02 2024 | 0.1933 | -0.0018 | -0.92% | 0.1947 | 0.1951 | 0.1911 | 587,043.00 |
Jul 01 2024 | 0.1951 | -0.0051 | -2.55% | 0.2005 | 0.2006 | 0.1947 | 301,329.00 |
Jun 30 2024 | 0.2002 | 0.0048 | 2.46% | 0.1943 | 0.2008 | 0.1892 | 35,325.00 |
Jun 29 2024 | 0.1954 | 0.00 | 0.00% | 0.1954 | 0.1954 | 0.1954 | 0.00 |
Jun 28 2024 | 0.1954 | 0.00 | 0.00% | 0.1954 | 0.1954 | 0.1954 | 0.00 |
Jun 27 2024 | 0.1954 | 0.00 | 0.00% | 0.1954 | 0.1954 | 0.1954 | 0.00 |
Jun 26 2024 | 0.1954 | -0.0024 | -1.21% | 0.1978 | 0.2009 | 0.1949 | 127,501.00 |
Jun 25 2024 | 0.1978 | 0.0049 | 2.54% | 0.1929 | 0.2004 | 0.1915 | 185,812.00 |
Jun 24 2024 | 0.1929 | 0.0022 | 1.15% | 0.1905 | 0.1941 | 0.1831 | 129,088.00 |
Jun 23 2024 | 0.1907 | -0.0067 | -3.39% | 0.197 | 0.2004 | 0.1907 | 82,682.00 |
Jun 22 2024 | 0.1974 | -0.0025 | -1.25% | 0.1995 | 0.2029 | 0.1963 | 84,524.00 |
Jun 21 2024 | 0.1999 | 0.0077 | 4.01% | 0.1922 | 0.2011 | 0.1915 | 115,324.00 |
Jun 20 2024 | 0.1922 | 0.0018 | 0.95% | 0.1903 | 0.1989 | 0.1895 | 108,587.00 |
Jun 19 2024 | 0.1904 | 0.0033 | 1.76% | 0.1879 | 0.1928 | 0.1868 | 20,610.00 |
Jun 18 2024 | 0.1871 | -0.0109 | -5.51% | 0.1955 | 0.1955 | 0.173 | 24,202.00 |
Jun 17 2024 | 0.198 | -0.0268 | -11.92% | 0.2249 | 0.2249 | 0.1918 | 13,849.00 |
Jun 16 2024 | 0.2248 | 0.0001 | 0.04% | 0.2247 | 0.2256 | 0.2233 | 3,729.00 |
Jun 15 2024 | 0.2247 | -0.0042 | -1.83% | 0.2233 | 0.2268 | 0.2218 | 28,825.00 |
Jun 14 2024 | 0.2289 | 0.00 | 0.00% | 0.2289 | 0.2289 | 0.2289 | 0.00 |
Jun 13 2024 | 0.2289 | -0.0075 | -3.17% | 0.2362 | 0.2378 | 0.228 | 63,631.00 |
Jun 12 2024 | 0.2364 | 0.0076 | 3.32% | 0.2288 | 0.2403 | 0.2238 | 105,933.00 |
Jun 11 2024 | 0.2288 | -0.0083 | -3.50% | 0.237 | 0.2385 | 0.2274 | 85,640.00 |
Jun 10 2024 | 0.2371 | -0.0056 | -2.31% | 0.243 | 0.2443 | 0.2358 | 65,458.00 |
Jun 09 2024 | 0.2427 | 0.0071 | 3.01% | 0.2355 | 0.2447 | 0.2349 | 42,568.00 |
Jun 08 2024 | 0.2356 | -0.0111 | -4.50% | 0.2456 | 0.2479 | 0.2351 | 14,370.00 |
Jun 07 2024 | 0.2467 | -0.0193 | -7.26% | 0.264 | 0.2685 | 0.2364 | 18,661.00 |
Jun 06 2024 | 0.266 | -0.0036 | -1.34% | 0.2702 | 0.2702 | 0.266 | 864.00 |
Jun 05 2024 | 0.2696 | 0.0036 | 1.35% | 0.267 | 0.2696 | 0.266 | 9,454.00 |
Jun 04 2024 | 0.266 | -0.0018 | -0.67% | 0.265 | 0.2671 | 0.264 | 4,883.00 |
Jun 03 2024 | 0.2678 | 0.00 | 0.00% | 0.2678 | 0.2678 | 0.2678 | 0.00 |
Jun 02 2024 | 0.2678 | -0.0093 | -3.36% | 0.273 | 0.277 | 0.2678 | 12,065.00 |
Jun 01 2024 | 0.2771 | 0.00 | 0.00% | 0.2771 | 0.2771 | 0.2771 | 0.00 |
May 31 2024 | 0.2771 | -0.0114 | -3.95% | 0.2867 | 0.2867 | 0.2759 | 44,349.00 |
May 30 2024 | 0.2885 | 0.00 | 0.00% | 0.2885 | 0.2885 | 0.2885 | 0.00 |
May 29 2024 | 0.2885 | 0.00 | 0.00% | 0.2885 | 0.2885 | 0.2885 | 0.00 |
May 28 2024 | 0.2885 | 0.0085 | 3.04% | 0.2806 | 0.2908 | 0.2756 | 21,012.00 |
May 27 2024 | 0.280 | 0.0055 | 2.00% | 0.2749 | 0.2834 | 0.2748 | 9,080.00 |
May 26 2024 | 0.2745 | -0.0024 | -0.87% | 0.2787 | 0.2787 | 0.2735 | 17,432.00 |
May 25 2024 | 0.2769 | 0.0052 | 1.91% | 0.272 | 0.2775 | 0.272 | 17,193.00 |
May 24 2024 | 0.2717 | -0.0076 | -2.72% | 0.2711 | 0.2726 | 0.2634 | 27,609.00 |
May 23 2024 | 0.2793 | 0.001 | 0.36% | 0.279 | 0.2811 | 0.279 | 6,951.00 |
May 22 2024 | 0.2783 | -0.0052 | -1.83% | 0.281 | 0.282 | 0.2744 | 36,614.00 |
May 21 2024 | 0.2835 | -0.0007 | -0.25% | 0.2837 | 0.2863 | 0.2794 | 13,125.00 |
May 20 2024 | 0.2842 | 0.0168 | 6.28% | 0.266 | 0.2842 | 0.265 | 4,219.00 |
May 19 2024 | 0.2674 | -0.0103 | -3.71% | 0.2785 | 0.2788 | 0.2674 | 13,685.00 |
May 18 2024 | 0.2777 | 0.0002 | 0.07% | 0.2754 | 0.2783 | 0.2754 | 3,398.00 |
May 17 2024 | 0.2775 | 0.0076 | 2.82% | 0.2678 | 0.2779 | 0.2678 | 10,974.00 |
May 16 2024 | 0.2699 | 0.0099 | 3.81% | 0.2738 | 0.274 | 0.2699 | 1,859.00 |
May 15 2024 | 0.260 | -0.0035 | -1.33% | 0.2603 | 0.2612 | 0.2596 | 1,107.00 |
May 14 2024 | 0.2635 | -0.0032 | -1.20% | 0.2651 | 0.266 | 0.2635 | 360.00 |
May 13 2024 | 0.2667 | -0.0065 | -2.38% | 0.270 | 0.271 | 0.260 | 4,909.00 |
May 12 2024 | 0.2732 | 0.00 | 0.00% | 0.2732 | 0.2732 | 0.2732 | 0.00 |
May 11 2024 | 0.2732 | 0.002 | 0.74% | 0.272 | 0.276 | 0.268 | 24,292.00 |
May 10 2024 | 0.2712 | -0.0114 | -4.03% | 0.2824 | 0.2842 | 0.2712 | 12,076.00 |
May 09 2024 | 0.2826 | 0.0075 | 2.73% | 0.276 | 0.2834 | 0.2738 | 40,588.00 |
May 08 2024 | 0.2751 | -0.0093 | -3.27% | 0.2772 | 0.289 | 0.2739 | 129,926.00 |
May 07 2024 | 0.2844 | 0.00 | 0.00% | 0.2844 | 0.2844 | 0.2844 | 0.00 |
May 06 2024 | 0.2844 | 0.0094 | 3.42% | 0.2915 | 0.2944 | 0.2844 | 39,755.00 |
May 05 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
May 04 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
May 03 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
May 02 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
May 01 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
Apr 30 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
Apr 29 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
Apr 28 2024 | 0.275 | -0.0426 | -13.41% | 0.2835 | 0.2835 | 0.275 | 62,158.00 |
Apr 26 2024 | 0.3176 | 0.00 | 0.00% | 0.3176 | 0.3176 | 0.3176 | 0.00 |
Apr 25 2024 | 0.3176 | 0.00 | 0.00% | 0.3176 | 0.3176 | 0.3176 | 0.00 |
Apr 24 2024 | 0.3176 | 0.00 | 0.00% | 0.3176 | 0.3176 | 0.3176 | 0.00 |