Steem Historical Data - STEEMGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Steem (Cryptocurrency:STEEMGBP)
Steem (Cryptocurrency:STEEMGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMGBP	Crypto	89,969,035	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000776	-0.50%	0.155845	0.154877	0.156329

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1566	0.156798	0.152334	0.156621	0.070031 - 0.449897

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:39:05	40.00	0.155708	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
2,434.90	15,739.00	STEEM	STEEMEUR	STEEMUSD	STEEMBTC

STEEMGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.149895	0.160275	0.14423	59,166.18	0.00595	3.97%
1 Month	0.256927	0.422783	0.138421	187,203.80	-0.101083	-39.34%
3 Months	0.231376	0.439446	0.138421	334,697.71	-0.075531	-32.64%
6 Months	0.201328	0.449897	0.138421	299,985.04	-0.045484	-22.59%
1 Year	0.141824	0.449897	0.070031	562,567.56	0.014021	9.89%
3 Years	0.175703	0.603068	0.070031	1,188,545.99	-0.019858	-11.30%
5 Years	0.319007	1,295,956.40	0.070031	2,276,786.59	-0.163163	-51.15%

STEEMGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.155617	-0.000146	-0.09%	0.154017	0.158012	0.14423	109,990.00
Jun 25 2024	0.155763	0.003109	2.04%	0.15252	0.158815	0.150889	44,764.00
Jun 24 2024	0.152654	0.001833	1.22%	0.154017	0.154212	0.14423	85,944.00
Jun 23 2024	0.150821	-0.00569	-3.64%	0.155531	0.158667	0.150821	34,345.00
Jun 22 2024	0.156511	-0.00107	-0.68%	0.158304	0.160275	0.15499	38,642.00
Jun 21 2024	0.15758	0.00634	4.19%	0.152151	0.159724	0.150621	52,291.00
Jun 20 2024	0.15124	0.002384	1.60%	0.149895	0.157168	0.149895	48,184.00
Jun 19 2024	0.148857	0.002401	1.64%	0.147522	0.152079	0.146049	27,486.00
Jun 18 2024	0.146455	-0.007682	-4.98%	0.153228	0.153228	0.138421	195,649.00
Jun 17 2024	0.154138	-0.024558	-13.74%	0.212352	0.422783	0.152994	285,833.00
Jun 16 2024	0.178696	0.001708	0.97%	0.177904	0.179944	0.174273	24,605.00
Jun 15 2024	0.176988	0.000429	0.24%	0.175942	0.179053	0.174495	14,709.00
Jun 14 2024	0.176559	-0.003668	-2.04%	0.179143	0.18391	0.172398	36,403.00
Jun 13 2024	0.180227	-0.005389	-2.90%	0.183687	0.186432	0.17784	42,521.00
Jun 12 2024	0.185616	0.005681	3.16%	0.179316	0.187709	0.176474	92,583.00
Jun 11 2024	0.179935	-0.005669	-3.05%	0.18681	0.188721	0.176382	56,784.00
Jun 10 2024	0.185604	-0.007091	-3.68%	0.212352	0.422783	0.184606	98,235.00
Jun 09 2024	0.192695	0.007209	3.89%	0.185997	0.193328	0.184597	66,241.00
Jun 08 2024	0.185486	-0.009149	-4.70%	0.194	0.195145	0.183849	132,159.00
Jun 07 2024	0.194635	-0.014139	-6.77%	0.208681	0.211647	0.182223	454,889.00
Jun 06 2024	0.208773	-0.002399	-1.14%	0.210035	0.212227	0.205019	30,574.00
Jun 05 2024	0.211172	0.001759	0.84%	0.212352	0.422783	0.206614	125,476.00
Jun 04 2024	0.209413	0.002239	1.08%	0.20513	0.211678	0.204951	47,759.00
Jun 03 2024	0.207174	-0.002999	-1.43%	0.210277	0.212722	0.203934	111,098.00
Jun 02 2024	0.210173	-0.002226	-1.05%	0.216784	0.216854	0.209566	179,198.00
Jun 01 2024	0.212398	-0.004763	-2.19%	0.217351	0.21741	0.212398	80,495.00
May 31 2024	0.217161	-0.009469	-4.18%	0.224413	0.224413	0.216046	163,672.00
May 30 2024	0.226631	-0.027701	-10.89%	0.256927	0.261166	0.226202	2,561,163.00
May 29 2024	0.254332	0.028659	12.70%	0.225524	0.258103	0.223121	1,145,595.00
May 28 2024	0.225673	0.005539	2.52%	0.220786	0.228793	0.215858	65,178.00
May 27 2024	0.220134	0.004502	2.09%	0.212352	0.222239	0.206614	91,582.00
May 26 2024	0.215632	-0.002113	-0.97%	0.217553	0.218947	0.214342	82,762.00
May 25 2024	0.217745	0.004294	2.01%	0.211538	0.218421	0.211538	68,969.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions