Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STEEMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.153666 | -0.002454 | -1.57% | 0.155619 | 0.157973 | 0.153091 | 80,734.00 |
| Jun 28 2024 | 0.15612 | -0.002628 | -1.66% | 0.158324 | 0.160852 | 0.155734 | 59,841.00 |
| Jun 27 2024 | 0.158748 | 0.003131 | 2.01% | 0.1566 | 0.159424 | 0.152334 | 85,539.00 |
| 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 |
| May 24 2024 | 0.213451 | 0.00082 | 0.39% | 0.210661 | 0.215395 | 0.207417 | 39,920.00 |
| May 23 2024 | 0.212631 | -0.005008 | -2.30% | 0.219036 | 0.22114 | 0.204987 | 98,862.00 |
| May 22 2024 | 0.217639 | -0.003908 | -1.76% | 0.22278 | 0.223013 | 0.215226 | 39,508.00 |
| May 21 2024 | 0.221547 | -0.00074 | -0.33% | 0.224649 | 0.22525 | 0.216428 | 106,960.00 |
| May 20 2024 | 0.222287 | 0.013758 | 6.60% | 0.212352 | 0.436187 | 0.206614 | 112,459.00 |
| May 19 2024 | 0.208529 | -0.010367 | -4.74% | 0.216198 | 0.219851 | 0.208529 | 431,931.00 |
| May 18 2024 | 0.218897 | 0.000126 | 0.06% | 0.218801 | 0.219895 | 0.214809 | 82,355.00 |
| May 17 2024 | 0.21877 | 0.005445 | 2.55% | 0.213269 | 0.219892 | 0.210716 | 90,673.00 |
| May 16 2024 | 0.213326 | -0.000715 | -0.33% | 0.215201 | 0.217042 | 0.208985 | 326,293.00 |
| May 15 2024 | 0.21404 | 0.00927 | 4.53% | 0.204993 | 0.216181 | 0.204922 | 271,131.00 |
| May 14 2024 | 0.20477 | -0.007002 | -3.31% | 0.212352 | 0.213204 | 0.204557 | 42,462.00 |
| May 13 2024 | 0.211772 | -0.003734 | -1.73% | 0.217071 | 0.41197 | 0.209522 | 81,204.00 |
| May 12 2024 | 0.215506 | -0.002147 | -0.99% | 0.216874 | 0.221695 | 0.215168 | 22,201.00 |
| May 11 2024 | 0.217653 | 0.000463 | 0.21% | 0.21609 | 0.2219 | 0.214092 | 145,990.00 |
| May 10 2024 | 0.21719 | -0.009894 | -4.36% | 0.22461 | 0.22855 | 0.215188 | 304,735.00 |
| May 09 2024 | 0.227083 | 0.006477 | 2.94% | 0.220615 | 0.228095 | 0.217542 | 270,070.00 |
| May 08 2024 | 0.220607 | -0.002417 | -1.08% | 0.224529 | 0.226439 | 0.21773 | 163,383.00 |
| May 07 2024 | 0.223024 | -0.001301 | -0.58% | 0.225612 | 0.23433 | 0.221319 | 98,459.00 |
| May 06 2024 | 0.224326 | -0.008048 | -3.46% | 0.217071 | 0.436187 | 0.216697 | 163,972.00 |
| May 05 2024 | 0.232374 | 0.00134 | 0.58% | 0.23107 | 0.236605 | 0.224962 | 111,145.00 |
| May 04 2024 | 0.231034 | -0.001946 | -0.84% | 0.235601 | 0.238804 | 0.227703 | 60,279.00 |
| May 03 2024 | 0.23298 | -0.001033 | -0.44% | 0.232935 | 0.234763 | 0.221376 | 801,151.00 |
| May 02 2024 | 0.234013 | -0.015801 | -6.33% | 0.24457 | 0.245075 | 0.226054 | 801,748.00 |
| May 01 2024 | 0.249814 | 0.020288 | 8.84% | 0.22962 | 0.254419 | 0.205297 | 1,182,734.00 |
| Apr 30 2024 | 0.229526 | 0.012516 | 5.77% | 0.217071 | 0.242678 | 0.213948 | 2,506,151.00 |
| Apr 29 2024 | 0.21701 | -0.000989 | -0.45% | 0.203934 | 0.436187 | 0.189062 | 2,127,459.00 |
| Apr 28 2024 | 0.217999 | -0.007245 | -3.22% | 0.228356 | 0.229055 | 0.21762 | 761,591.00 |
| Apr 27 2024 | 0.225244 | -0.003465 | -1.52% | 0.23023 | 0.230673 | 0.221739 | 736,402.00 |
| Apr 26 2024 | 0.228709 | -0.008912 | -3.75% | 0.237673 | 0.243985 | 0.228709 | 201,723.00 |
| Apr 25 2024 | 0.237621 | 0.003438 | 1.47% | 0.241008 | 0.249993 | 0.221855 | 377,018.00 |
| Apr 24 2024 | 0.234183 | -0.018569 | -7.35% | 0.257311 | 0.291446 | 0.230089 | 2,426,881.00 |
| Apr 23 2024 | 0.252752 | 0.023604 | 10.30% | 0.230404 | 0.26869 | 0.223061 | 1,250,732.00 |
| Apr 22 2024 | 0.229148 | 0.007553 | 3.41% | 0.203934 | 0.439446 | 0.189062 | 113,164.00 |
| Apr 21 2024 | 0.221595 | -0.00425 | -1.88% | 0.224799 | 0.226531 | 0.217074 | 80,331.00 |
| Apr 20 2024 | 0.225845 | 0.015501 | 7.37% | 0.20929 | 0.227189 | 0.206792 | 257,943.00 |
| Apr 19 2024 | 0.210344 | 0.002405 | 1.16% | 0.212441 | 0.21488 | 0.192439 | 132,115.00 |
| Apr 18 2024 | 0.207939 | 0.011315 | 5.75% | 0.197918 | 0.20873 | 0.189367 | 219,876.00 |
| Apr 17 2024 | 0.196624 | -0.006934 | -3.41% | 0.199 | 0.204194 | 0.189052 | 110,351.00 |
| Apr 16 2024 | 0.203558 | 0.000784 | 0.39% | 0.202718 | 0.207251 | 0.190488 | 222,949.00 |
| Apr 15 2024 | 0.202774 | -0.009894 | -4.65% | 0.203934 | 0.224325 | 0.189062 | 214,127.00 |
| Apr 14 2024 | 0.212668 | 0.008568 | 4.20% | 0.203934 | 0.214916 | 0.189062 | 193,373.00 |
| Apr 13 2024 | 0.2041 | -0.032686 | -13.80% | 0.237863 | 0.240164 | 0.180979 | 547,478.00 |
| Apr 12 2024 | 0.236785 | -0.040061 | -14.47% | 0.2707 | 0.290568 | 0.22019 | 1,164,402.00 |
| Apr 11 2024 | 0.276846 | 0.017081 | 6.58% | 0.260156 | 0.276846 | 0.25452 | 339,917.00 |
| Apr 10 2024 | 0.259766 | 0.003954 | 1.55% | 0.255819 | 0.263944 | 0.243131 | 134,581.00 |
| Apr 09 2024 | 0.255811 | -0.008013 | -3.04% | 0.263559 | 0.26677 | 0.253473 | 120,595.00 |
| Apr 08 2024 | 0.263824 | 0.013262 | 5.29% | 0.231376 | 0.266107 | 0.224947 | 116,800.00 |
| Apr 07 2024 | 0.250562 | 0.002908 | 1.17% | 0.247362 | 0.253329 | 0.244313 | 78,221.00 |
| Apr 06 2024 | 0.247655 | 0.010671 | 4.50% | 0.239524 | 0.252176 | 0.237132 | 993,872.00 |
| Apr 05 2024 | 0.236983 | -0.003288 | -1.37% | 0.241366 | 0.241696 | 0.227149 | 54,119.00 |
| Apr 04 2024 | 0.240271 | 0.009197 | 3.98% | 0.231376 | 0.243944 | 0.224947 | 86,999.00 |
| Apr 03 2024 | 0.231074 | -0.00229 | -0.98% | 0.232812 | 0.241058 | 0.226901 | 180,009.00 |
| Apr 02 2024 | 0.233364 | -0.020803 | -8.18% | 0.252994 | 0.252994 | 0.227968 | 203,156.00 |
| Apr 01 2024 | 0.254167 | -0.015186 | -5.64% | 0.263576 | 0.442104 | 0.244989 | 173,326.00 |
| Mar 31 2024 | 0.269352 | 0.001884 | 0.70% | 0.266608 | 0.269406 | 0.263082 | 147,785.00 |
| Mar 30 2024 | 0.267468 | -0.013045 | -4.65% | 0.273277 | 0.276176 | 0.26728 | 355,816.00 |
