STEEMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.000058 | 0.00000010 | 0.17% | 0.000058 | 0.000059 | 0.000058 | 16,803.00 |
Jun 25 2024 | 0.000058 | 0.00000060 | 1.04% | 0.000058 | 0.000059 | 0.000057 | 14,471.00 |
Jun 24 2024 | 0.000058 | 0.00000200 | 3.58% | 0.000056 | 0.000058 | 0.000055 | 22,749.00 |
Jun 23 2024 | 0.000056 | -0.00000050 | -0.89% | 0.000056 | 0.000057 | 0.000055 | 7,095.00 |
Jun 22 2024 | 0.000056 | -0.00000050 | -0.88% | 0.000057 | 0.000058 | 0.000056 | 24,242.00 |
Jun 21 2024 | 0.000057 | 0.00000200 | 3.65% | 0.000055 | 0.000057 | 0.000055 | 28,187.00 |
Jun 20 2024 | 0.000055 | 0.00000200 | 3.76% | 0.000054 | 0.000056 | 0.000054 | 8,900.00 |
Jun 19 2024 | 0.000053 | -0.00000050 | -0.93% | 0.000054 | 0.000055 | 0.000053 | 11,970.00 |
Jun 18 2024 | 0.000054 | -0.00000200 | -3.60% | 0.000056 | 0.000056 | 0.000051 | 56,172.00 |
Jun 17 2024 | 0.000056 | -0.00000600 | -9.68% | 0.000062 | 0.000062 | 0.000055 | 178,205.00 |
Jun 16 2024 | 0.000062 | -0.00000090 | -1.43% | 0.000063 | 0.000064 | 0.000062 | 14,445.00 |
Jun 15 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000064 | 0.000063 | 14,052.00 |
Jun 14 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000066 | 0.000064 | 23,638.00 |
Jun 13 2024 | 0.000066 | -0.00000040 | -0.60% | 0.000066 | 0.000067 | 0.000066 | 12,920.00 |
Jun 12 2024 | 0.000067 | 0.00000100 | 1.53% | 0.000066 | 0.000068 | 0.000065 | 30,139.00 |
Jun 11 2024 | 0.000065 | 0.00000060 | 0.93% | 0.000065 | 0.000067 | 0.000064 | 22,031.00 |
Jun 10 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000066 | 0.000064 | 23,623.00 |
Jun 09 2024 | 0.000066 | 0.00000200 | 3.13% | 0.000064 | 0.000067 | 0.000064 | 20,126.00 |
Jun 08 2024 | 0.000064 | -0.00000300 | -4.47% | 0.000067 | 0.000067 | 0.000064 | 47,974.00 |
Jun 07 2024 | 0.000067 | -0.00000300 | -4.29% | 0.00007 | 0.000071 | 0.000062 | 94,540.00 |
Jun 06 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.00007 | 0.000069 | 4,683.00 |
Jun 05 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.000071 | 0.00007 | 112,192.00 |
Jun 04 2024 | 0.00007 | -0.00000050 | -0.71% | 0.000071 | 0.000071 | 0.000069 | 13,243.00 |
Jun 03 2024 | 0.000071 | -0.00000030 | -0.42% | 0.000071 | 0.000071 | 0.000069 | 11,537.00 |
Jun 02 2024 | 0.000071 | -0.00000020 | -0.28% | 0.000071 | 0.000073 | 0.000071 | 100,643.00 |
Jun 01 2024 | 0.000071 | -0.00000300 | -4.08% | 0.000074 | 0.000074 | 0.000071 | 14,713.00 |
May 31 2024 | 0.000074 | -0.00000400 | -5.18% | 0.000077 | 0.000077 | 0.000073 | 61,567.00 |
May 30 2024 | 0.000077 | -0.00000800 | -9.37% | 0.000086 | 0.000088 | 0.000077 | 657,000.00 |
May 29 2024 | 0.000085 | 0.00001 | 13.32% | 0.000075 | 0.000087 | 0.000074 | 201,947.00 |
May 28 2024 | 0.000075 | 0.00000300 | 4.15% | 0.000072 | 0.000076 | 0.000072 | 26,402.00 |
May 27 2024 | 0.000072 | 0.00000040 | 0.56% | 0.000072 | 0.000073 | 0.00007 | 19,880.00 |
May 26 2024 | 0.000072 | -0.00000200 | -2.69% | 0.000074 | 0.000074 | 0.000071 | 11,219.00 |
May 25 2024 | 0.000074 | 0.00000100 | 1.37% | 0.000073 | 0.000074 | 0.000073 | 13,718.00 |
May 24 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000072 | 0.000074 | 0.000071 | 30,187.00 |
May 23 2024 | 0.000072 | -0.00000300 | -4.03% | 0.000074 | 0.000075 | 0.00007 | 118,222.00 |
May 22 2024 | 0.000074 | 0.00000020 | 0.27% | 0.000075 | 0.000076 | 0.000073 | 13,629.00 |
May 21 2024 | 0.000074 | -0.00000400 | -5.12% | 0.000078 | 0.000078 | 0.000074 | 97,147.00 |
May 20 2024 | 0.000078 | -0.00000900 | -10.31% | 0.000087 | 0.000088 | 0.000077 | 150,755.00 |
May 19 2024 | 0.000087 | -0.00000100 | -1.13% | 0.000089 | 0.000091 | 0.000087 | 158,719.00 |
May 18 2024 | 0.000089 | -0.00000090 | -1.00% | 0.00009 | 0.00009 | 0.000088 | 12,013.00 |
May 17 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000092 | 0.000092 | 0.000089 | 49,050.00 |
May 16 2024 | 0.000092 | 0.00000200 | 2.22% | 0.00009 | 0.000092 | 0.00009 | 106,624.00 |
May 15 2024 | 0.00009 | -0.00000010 | -0.11% | 0.00009 | 0.000091 | 0.000089 | 33,788.00 |
May 14 2024 | 0.00009 | -0.00000020 | -0.22% | 0.00009 | 0.000092 | 0.000089 | 2,751.00 |
May 13 2024 | 0.00009 | -0.00000200 | -2.18% | 0.00009 | 0.000093 | 0.000089 | 15,713.00 |
May 12 2024 | 0.000092 | -0.00000200 | -2.14% | 0.000093 | 0.000095 | 0.000092 | 12,936.00 |
May 11 2024 | 0.000094 | 0.00000010 | 0.11% | 0.000093 | 0.000095 | 0.000093 | 58,972.00 |
May 10 2024 | 0.000093 | 0.00000020 | 0.21% | 0.000094 | 0.000095 | 0.000093 | 22,934.00 |
May 09 2024 | 0.000093 | 0.00000030 | 0.32% | 0.000093 | 0.000094 | 0.000092 | 12,763.00 |
May 08 2024 | 0.000093 | 0.00000080 | 0.87% | 0.000092 | 0.000094 | 0.000092 | 22,380.00 |
May 07 2024 | 0.000092 | -0.00000090 | -0.97% | 0.000093 | 0.000095 | 0.000091 | 29,279.00 |
May 06 2024 | 0.000093 | 0.00000050 | 0.54% | 0.000093 | 0.000094 | 0.000091 | 21,057.00 |
May 05 2024 | 0.000093 | -0.00000090 | -0.96% | 0.000093 | 0.000094 | 0.000091 | 20,045.00 |
May 04 2024 | 0.000093 | -0.00000080 | -0.85% | 0.000094 | 0.000095 | 0.000093 | 14,572.00 |
May 03 2024 | 0.000094 | -0.00000400 | -4.08% | 0.000098 | 0.000098 | 0.000094 | 38,769.00 |
May 02 2024 | 0.000098 | -0.00000700 | -6.64% | 0.000103 | 0.000103 | 0.000096 | 118,327.00 |
May 01 2024 | 0.000105 | 0.00001 | 10.54% | 0.000094 | 0.000107 | 0.00009 | 213,834.00 |
Apr 30 2024 | 0.000095 | 0.00001 | 11.72% | 0.000085 | 0.000099 | 0.000085 | 323,406.00 |
Apr 29 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000084 | 0.000089 | 0.000083 | 544,994.00 |
Apr 28 2024 | 0.000084 | -0.00000400 | -4.57% | 0.000088 | 0.000088 | 0.000083 | 42,547.00 |
Apr 27 2024 | 0.000088 | -0.00000500 | -5.43% | 0.000092 | 0.000092 | 0.000087 | 31,045.00 |
Apr 26 2024 | 0.000092 | -0.00000200 | -2.12% | 0.000094 | 0.000097 | 0.000092 | 109,287.00 |
Apr 25 2024 | 0.000094 | 0.00000100 | 1.08% | 0.000093 | 0.000099 | 0.000089 | 202,324.00 |
Apr 24 2024 | 0.000093 | -0.00000500 | -5.08% | 0.000098 | 0.000112 | 0.000092 | 444,775.00 |
Apr 23 2024 | 0.000098 | 0.00001 | 11.30% | 0.000089 | 0.000105 | 0.000087 | 303,145.00 |
Apr 22 2024 | 0.000089 | 0.00000100 | 1.15% | 0.000088 | 0.000089 | 0.000086 | 62,042.00 |
Apr 21 2024 | 0.000087 | -0.00000100 | -1.13% | 0.000088 | 0.000088 | 0.000086 | 22,710.00 |
Apr 20 2024 | 0.000088 | 0.00000400 | 4.76% | 0.000084 | 0.000092 | 0.000084 | 211,971.00 |
Apr 19 2024 | 0.000084 | 0.00000010 | 0.12% | 0.000085 | 0.000086 | 0.000083 | 57,010.00 |
Apr 18 2024 | 0.000084 | 0.00000200 | 2.43% | 0.000082 | 0.000084 | 0.00008 | 104,591.00 |
Apr 17 2024 | 0.000082 | 0.00000040 | 0.49% | 0.000082 | 0.000083 | 0.00008 | 79,789.00 |
Apr 16 2024 | 0.000082 | 0.00000050 | 0.61% | 0.000081 | 0.000083 | 0.000079 | 162,398.00 |
Apr 15 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000084 | 0.000086 | 0.00008 | 55,647.00 |
Apr 14 2024 | 0.000083 | 0.00000030 | 0.36% | 0.000083 | 0.000085 | 0.00008 | 83,972.00 |
Apr 13 2024 | 0.000083 | -0.00000700 | -7.79% | 0.000091 | 0.000092 | 0.000075 | 253,367.00 |
Apr 12 2024 | 0.00009 | -0.00000900 | -9.06% | 0.000099 | 0.000105 | 0.000079 | 386,569.00 |
Apr 11 2024 | 0.000099 | 0.00000700 | 7.56% | 0.000093 | 0.0001 | 0.00009 | 108,886.00 |
Apr 10 2024 | 0.000093 | -0.00000050 | -0.54% | 0.000093 | 0.000093 | 0.000089 | 41,813.00 |
Apr 09 2024 | 0.000093 | 0.00000300 | 3.34% | 0.00009 | 0.000094 | 0.000089 | 37,883.00 |
Apr 08 2024 | 0.00009 | -0.00000300 | -3.24% | 0.000092 | 0.000092 | 0.00009 | 100,939.00 |
Apr 07 2024 | 0.000093 | -0.00000100 | -1.07% | 0.000094 | 0.000095 | 0.000092 | 8,564.00 |
Apr 06 2024 | 0.000094 | 0.00000300 | 3.31% | 0.000091 | 0.000098 | 0.000091 | 783,424.00 |
Apr 05 2024 | 0.000091 | -0.00000080 | -0.88% | 0.000092 | 0.000092 | 0.000089 | 44,644.00 |
Apr 04 2024 | 0.000091 | 0.00000300 | 3.40% | 0.000088 | 0.000091 | 0.000087 | 52,001.00 |
Apr 03 2024 | 0.000088 | -0.00000200 | -2.22% | 0.00009 | 0.000092 | 0.000087 | 129,012.00 |
Apr 02 2024 | 0.00009 | -0.00000070 | -0.77% | 0.000091 | 0.000091 | 0.000087 | 69,270.00 |
Apr 01 2024 | 0.000091 | -0.00000300 | -3.21% | 0.000093 | 0.000095 | 0.000089 | 127,931.00 |
Mar 31 2024 | 0.000094 | -0.00000300 | -3.10% | 0.000097 | 0.000097 | 0.000092 | 14,265.00 |
Mar 30 2024 | 0.000097 | -0.00000400 | -3.96% | 0.000101 | 0.000101 | 0.000096 | 144,479.00 |
Mar 29 2024 | 0.000101 | 0.00000400 | 4.14% | 0.000097 | 0.000109 | 0.000095 | 285,367.00 |