ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.64
0.00%
US Tech 100
19,430.40
0.14%
S&P 500
5,487.03
0.25%
US Dollar vs CAD
1.37105
-0.05%
Bitcoin
65,105.67
-0.05%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Steem (Cryptocurrency:STEEMETH)

  6. Steem (Cryptocurrency:STEEMETH) Historical

STEEMETH Steem

0.000054
0.00000080 (1.49%)
07:28:34 - Realtime Data

STEEMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 28 2024 0.000097 0.00000200 2.11% 0.000095 0.000097 0.000093 39,533.00
Mar 27 2024 0.000095 -0.00000100 -1.04% 0.000096 0.000096 0.000092 51,529.00
Mar 26 2024 0.000096 0.00000300 3.22% 0.000094 0.000096 0.000093 64,268.00
Mar 25 2024 0.000093 -0.00000070 -0.75% 0.000097 0.000104 0.000092 294,796.00
Mar 24 2024 0.000094 0.00000500 5.61% 0.00009 0.000096 0.000089 105,104.00
Mar 23 2024 0.000089 0.00000100 1.14% 0.000088 0.00009 0.000088 49,477.00
Mar 22 2024 0.000088 0.00000100 1.15% 0.000087 0.000088 0.000085 78,396.00
Mar 21 2024 0.000087 0.00000300 3.58% 0.000084 0.000088 0.000083 61,947.00

Your Recent History

COIN
STEEMETH
Steem
BIT
P13DG7
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved