Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STEEMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.00000309 | -0.00000010 | -3.13% | 0.00000319 | 0.00000321 | 0.00000309 | 56,722.00 |
| Jun 30 2024 | 0.00000319 | 0.00000001 | 0.31% | 0.00000318 | 0.00000321 | 0.00000310 | 73,602.00 |
| Jun 29 2024 | 0.00000318 | -0.00000008 | -2.45% | 0.00000327 | 0.00000329 | 0.00000317 | 83,758.00 |
| Jun 28 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000326 | 0.00000333 | 0.00000323 | 58,038.00 |
| Jun 27 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000321 | 0.00000327 | 0.00000317 | 85,586.00 |
| Jun 26 2024 | 0.00000325 | 0.00000003 | 0.93% | 0.00000322 | 0.00000327 | 0.00000316 | 31,368.00 |
| Jun 25 2024 | 0.00000322 | 0.00000003 | 0.94% | 0.00000321 | 0.00000326 | 0.00000315 | 44,527.00 |
| Jun 24 2024 | 0.00000319 | 0.00000018 | 5.98% | 0.00000304 | 0.00000321 | 0.00000296 | 72,373.00 |
| Jun 23 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000309 | 0.00000313 | 0.00000300 | 32,311.00 |
| Jun 22 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000311 | 0.00000317 | 0.00000305 | 38,332.00 |
| Jun 21 2024 | 0.00000314 | 0.00000017 | 5.72% | 0.00000295 | 0.00000314 | 0.00000295 | 51,625.00 |
| Jun 20 2024 | 0.00000297 | 0.00000004 | 1.37% | 0.00000293 | 0.00000303 | 0.00000293 | 48,239.00 |
| Jun 19 2024 | 0.00000293 | 0.00000005 | 1.74% | 0.00000288 | 0.00000297 | 0.00000286 | 25,024.00 |
| Jun 18 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000292 | 0.00000293 | 0.00000266 | 176,720.00 |
| Jun 17 2024 | 0.00000293 | -0.00000043 | -12.80% | 0.00000336 | 0.00000338 | 0.00000290 | 352,853.00 |
| Jun 16 2024 | 0.00000336 | -0.00000005 | -1.47% | 0.00000338 | 0.00000342 | 0.00000334 | 24,338.00 |
| Jun 15 2024 | 0.00000341 | 0.00000003 | 0.89% | 0.00000337 | 0.00000343 | 0.00000335 | 14,050.00 |
| Jun 14 2024 | 0.00000338 | -0.00000004 | -1.17% | 0.00000343 | 0.00000347 | 0.00000334 | 36,140.00 |
| Jun 13 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000348 | 0.00000349 | 0.00000339 | 44,413.00 |
| Jun 12 2024 | 0.00000345 | 0.00000003 | 0.88% | 0.00000341 | 0.00000353 | 0.00000334 | 82,147.00 |
| Jun 11 2024 | 0.00000342 | 0.00000000 | 0.00% | 0.00000342 | 0.00000342 | 0.00000342 | 0.00 |
| Jun 10 2024 | 0.00000342 | -0.00000010 | -2.84% | 0.00000349 | 0.00000352 | 0.00000339 | 63,986.00 |
| Jun 09 2024 | 0.00000352 | 0.00000011 | 3.23% | 0.00000339 | 0.00000357 | 0.00000339 | 65,250.00 |
| Jun 08 2024 | 0.00000341 | -0.00000015 | -4.21% | 0.00000353 | 0.00000357 | 0.00000337 | 131,030.00 |
| Jun 07 2024 | 0.00000356 | -0.00000021 | -5.57% | 0.00000375 | 0.00000380 | 0.00000312 | 353,086.00 |
| Jun 06 2024 | 0.00000377 | -0.00000001 | -0.26% | 0.00000379 | 0.00000382 | 0.00000372 | 30,151.00 |
| Jun 05 2024 | 0.00000378 | -0.00000001 | -0.26% | 0.00000378 | 0.00000382 | 0.00000373 | 150,199.00 |
| Jun 04 2024 | 0.00000379 | -0.00000007 | -1.81% | 0.00000386 | 0.00000389 | 0.00000374 | 46,166.00 |
| Jun 03 2024 | 0.00000386 | -0.00000010 | -2.53% | 0.00000394 | 0.00000395 | 0.00000378 | 105,575.00 |
| Jun 02 2024 | 0.00000396 | -0.00000004 | -1.00% | 0.00000400 | 0.00000411 | 0.00000394 | 178,993.00 |
| Jun 01 2024 | 0.00000400 | -0.00000010 | -2.44% | 0.00000410 | 0.00000410 | 0.00000399 | 84,319.00 |
| May 31 2024 | 0.00000410 | -0.00000013 | -3.07% | 0.00000418 | 0.00000419 | 0.00000404 | 147,953.00 |
| May 30 2024 | 0.00000423 | -0.00000055 | -11.51% | 0.00000483 | 0.00000492 | 0.00000421 | 2,543,957.00 |
| May 29 2024 | 0.00000478 | 0.00000057 | 13.54% | 0.00000422 | 0.00000485 | 0.00000414 | 1,116,158.00 |
| May 28 2024 | 0.00000421 | 0.00000014 | 3.44% | 0.00000405 | 0.00000428 | 0.00000402 | 63,076.00 |
| May 27 2024 | 0.00000407 | 0.00000007 | 1.75% | 0.00000402 | 0.00000411 | 0.00000399 | 48,048.00 |
| May 26 2024 | 0.00000400 | 0.00000000 | 0.00% | 0.00000403 | 0.00000403 | 0.00000395 | 89,394.00 |
| May 25 2024 | 0.00000400 | 0.00000003 | 0.76% | 0.00000396 | 0.00000403 | 0.00000396 | 69,048.00 |
| May 24 2024 | 0.00000397 | -0.00000001 | -0.25% | 0.00000401 | 0.00000404 | 0.00000392 | 37,902.00 |
| May 23 2024 | 0.00000398 | -0.00000005 | -1.24% | 0.00000401 | 0.00000406 | 0.00000390 | 98,002.00 |
| May 22 2024 | 0.00000403 | -0.00000001 | -0.25% | 0.00000402 | 0.00000405 | 0.00000394 | 39,403.00 |
| May 21 2024 | 0.00000404 | 0.00000007 | 1.76% | 0.00000397 | 0.00000410 | 0.00000392 | 95,716.00 |
| May 20 2024 | 0.00000397 | -0.00000005 | -1.24% | 0.00000403 | 0.00000408 | 0.00000397 | 66,469.00 |
| May 19 2024 | 0.00000402 | -0.00000013 | -3.13% | 0.00000413 | 0.00000422 | 0.00000401 | 431,739.00 |
| May 18 2024 | 0.00000415 | 0.00000000 | 0.00% | 0.00000413 | 0.00000416 | 0.00000408 | 69,438.00 |
| May 17 2024 | 0.00000415 | 0.00000001 | 0.24% | 0.00000414 | 0.00000417 | 0.00000411 | 78,226.00 |
| May 16 2024 | 0.00000414 | 0.00000002 | 0.49% | 0.00000414 | 0.00000419 | 0.00000402 | 323,902.00 |
| May 15 2024 | 0.00000412 | -0.00000007 | -1.67% | 0.00000423 | 0.00000427 | 0.00000409 | 269,221.00 |
| May 14 2024 | 0.00000419 | -0.00000002 | -0.48% | 0.00000424 | 0.00000431 | 0.00000418 | 41,738.00 |
| May 13 2024 | 0.00000421 | -0.00000018 | -4.10% | 0.00000441 | 0.00000441 | 0.00000420 | 106,618.00 |
| May 12 2024 | 0.00000439 | -0.00000007 | -1.57% | 0.00000448 | 0.00000452 | 0.00000439 | 22,400.00 |
| May 11 2024 | 0.00000446 | 0.00000001 | 0.22% | 0.00000447 | 0.00000455 | 0.00000443 | 130,217.00 |
| May 10 2024 | 0.00000445 | -0.00000006 | -1.33% | 0.00000450 | 0.00000454 | 0.00000444 | 304,037.00 |
| May 09 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000450 | 0.00000459 | 0.00000447 | 267,508.00 |
| May 08 2024 | 0.00000451 | 0.00000007 | 1.58% | 0.00000444 | 0.00000453 | 0.00000440 | 170,299.00 |
| May 07 2024 | 0.00000444 | -0.00000004 | -0.89% | 0.00000446 | 0.00000458 | 0.00000439 | 105,286.00 |
| May 06 2024 | 0.00000448 | -0.00000007 | -1.54% | 0.00000454 | 0.00000460 | 0.00000446 | 90,303.00 |
| May 05 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000453 | 0.00000461 | 0.00000446 | 107,282.00 |
| May 04 2024 | 0.00000454 | -0.00000010 | -2.16% | 0.00000464 | 0.00000469 | 0.00000454 | 60,279.00 |
| May 03 2024 | 0.00000464 | -0.00000032 | -6.45% | 0.00000491 | 0.00000496 | 0.00000463 | 805,518.00 |
| May 02 2024 | 0.00000496 | -0.00000029 | -5.52% | 0.00000532 | 0.00000550 | 0.00000488 | 858,296.00 |
| May 01 2024 | 0.00000525 | 0.00000052 | 10.99% | 0.00000492 | 0.00000550 | 0.00000452 | 1,616,257.00 |
| Apr 30 2024 | 0.00000473 | 0.00000046 | 10.77% | 0.00000431 | 0.00000491 | 0.00000431 | 2,465,618.00 |
| Apr 29 2024 | 0.00000427 | -0.00000007 | -1.61% | 0.00000432 | 0.00000454 | 0.00000422 | 279,605.00 |
| Apr 28 2024 | 0.00000434 | -0.00000013 | -2.91% | 0.00000446 | 0.00000451 | 0.00000433 | 764,036.00 |
| Apr 27 2024 | 0.00000447 | -0.00000004 | -0.89% | 0.00000452 | 0.00000455 | 0.00000442 | 722,746.00 |
| Apr 26 2024 | 0.00000451 | -0.00000010 | -2.17% | 0.00000468 | 0.00000474 | 0.00000449 | 188,492.00 |
| Apr 25 2024 | 0.00000461 | 0.00000006 | 1.32% | 0.00000465 | 0.00000483 | 0.00000436 | 417,177.00 |
| Apr 24 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000473 | 0.00000550 | 0.00000448 | 2,362,200.00 |
| Apr 23 2024 | 0.00000481 | 0.00000058 | 13.71% | 0.00000424 | 0.00000512 | 0.00000416 | 1,203,534.00 |
| Apr 22 2024 | 0.00000423 | 0.00000002 | 0.48% | 0.00000419 | 0.00000429 | 0.00000418 | 38,790.00 |
| Apr 21 2024 | 0.00000421 | -0.00000007 | -1.64% | 0.00000426 | 0.00000428 | 0.00000416 | 83,359.00 |
| Apr 20 2024 | 0.00000428 | 0.00000022 | 5.42% | 0.00000406 | 0.00000442 | 0.00000403 | 247,032.00 |
| Apr 19 2024 | 0.00000406 | -0.00000001 | -0.25% | 0.00000407 | 0.00000410 | 0.00000397 | 130,111.00 |
| Apr 18 2024 | 0.00000407 | 0.00000006 | 1.50% | 0.00000403 | 0.00000409 | 0.00000387 | 221,455.00 |
| Apr 17 2024 | 0.00000401 | 0.00000004 | 1.01% | 0.00000393 | 0.00000405 | 0.00000386 | 107,210.00 |
| Apr 16 2024 | 0.00000397 | -0.00000001 | -0.25% | 0.00000396 | 0.00000406 | 0.00000382 | 221,441.00 |
| Apr 15 2024 | 0.00000398 | -0.00000001 | -0.25% | 0.00000401 | 0.00000419 | 0.00000386 | 158,667.00 |
| Apr 14 2024 | 0.00000399 | 0.00000010 | 2.57% | 0.00000389 | 0.00000406 | 0.00000371 | 189,050.00 |
| Apr 13 2024 | 0.00000389 | -0.00000050 | -11.39% | 0.00000439 | 0.00000444 | 0.00000346 | 529,042.00 |
| Apr 12 2024 | 0.00000439 | -0.00000058 | -11.67% | 0.00000487 | 0.00000530 | 0.00000350 | 1,131,065.00 |
| Apr 11 2024 | 0.00000497 | 0.00000035 | 7.58% | 0.00000460 | 0.00000497 | 0.00000452 | 333,811.00 |
| Apr 10 2024 | 0.00000462 | -0.00000007 | -1.49% | 0.00000467 | 0.00000471 | 0.00000452 | 133,744.00 |
| Apr 09 2024 | 0.00000469 | 0.00000006 | 1.30% | 0.00000463 | 0.00000482 | 0.00000459 | 109,686.00 |
| Apr 08 2024 | 0.00000463 | 0.00000003 | 0.65% | 0.00000460 | 0.00000470 | 0.00000449 | 102,482.00 |
| Apr 07 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000462 | 0.00000463 | 0.00000450 | 77,955.00 |
| Apr 06 2024 | 0.00000456 | 0.00000014 | 3.17% | 0.00000444 | 0.00000477 | 0.00000442 | 867,830.00 |
| Apr 05 2024 | 0.00000442 | -0.00000003 | -0.67% | 0.00000445 | 0.00000449 | 0.00000432 | 50,674.00 |
| Apr 04 2024 | 0.00000445 | 0.00000004 | 0.91% | 0.00000443 | 0.00000452 | 0.00000437 | 88,940.00 |
| Apr 03 2024 | 0.00000441 | -0.00000007 | -1.56% | 0.00000447 | 0.00000463 | 0.00000439 | 178,153.00 |
