Steem Historical Data - STEEMUSD | 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:STEEMUSD)
Steem (Cryptocurrency:STEEMUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMUSD	Crypto	131,554,438	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.003038	-1.04%	0.290203	0.289609	0.292582

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.293241	0.293241	0.285472	0.293241	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BINA	20:34:32	894.00	0.290209	USD

Price x Volume	Volume	Base Symbol	Related Pairs
6,953.26	24,002.05	STEEM	STEEMEUR	STEEMGBP	STEEMBTC

STEEMUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

STEEMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.293402	-0.021609	-6.86%	0.305748	0.307085	0.281696	801,748.00
May 01 2024	0.315011	0.028432	9.92%	0.286766	0.318895	0.256014	1,180,627.00
Apr 30 2024	0.28658	0.014006	5.14%	0.272587	0.306227	0.266844	2,506,891.00
Apr 29 2024	0.272574	-0.000844	-0.31%	0.304931	0.500805	0.262681	2,127,459.00
Apr 28 2024	0.273418	-0.010251	-3.61%	0.283449	0.289184	0.271957	764,524.00
Apr 27 2024	0.283669	-0.004051	-1.41%	0.2875	0.289053	0.277185	736,402.00
Apr 26 2024	0.28772	-0.009552	-3.21%	0.297274	0.305169	0.286129	201,723.00
Apr 25 2024	0.297272	0.005804	1.99%	0.300147	0.312897	0.277465	377,018.00
Apr 24 2024	0.291468	-0.027837	-8.72%	0.319435	0.363633	0.286565	2,426,881.00
Apr 23 2024	0.319305	0.036436	12.88%	0.284571	0.334776	0.275599	1,249,353.00
Apr 22 2024	0.282868	0.008612	3.14%	0.304931	0.531063	0.2768	113,164.00
Apr 21 2024	0.274256	-0.003571	-1.29%	0.277258	0.279833	0.268024	80,331.00
Apr 20 2024	0.277828	0.017787	6.84%	0.259131	0.281499	0.255547	260,859.00
Apr 19 2024	0.26004	0.001537	0.59%	0.26431	0.267739	0.237216	132,115.00
Apr 18 2024	0.258503	0.01382	5.65%	0.245745	0.259304	0.236021	219,876.00
Apr 17 2024	0.244683	-0.008287	-3.28%	0.253461	0.253844	0.234871	110,351.00
Apr 16 2024	0.25297	0.000484	0.19%	0.252427	0.257454	0.235815	222,949.00
Apr 15 2024	0.252487	-0.011996	-4.54%	0.304931	0.528416	0.241225	214,127.00
Apr 14 2024	0.264483	0.014923	5.98%	0.250204	0.265116	0.230647	193,373.00
Apr 13 2024	0.24956	-0.04178	-14.34%	0.29455	0.297855	0.214064	547,478.00
Apr 12 2024	0.29134	-0.05621	-16.17%	0.347945	0.366874	0.26015	1,169,449.00
Apr 11 2024	0.347549	0.021575	6.62%	0.325984	0.34763	0.31917	339,917.00
Apr 10 2024	0.325974	0.001531	0.47%	0.324149	0.331275	0.305967	134,581.00
Apr 09 2024	0.324443	-0.010441	-3.12%	0.334401	0.338909	0.320344	120,595.00
Apr 08 2024	0.334884	0.015484	4.85%	0.304931	0.337705	0.300727	116,800.00
Apr 07 2024	0.3194	0.004962	1.58%	0.314207	0.321196	0.310756	81,569.00
Apr 06 2024	0.314438	0.013915	4.63%	0.304982	0.321641	0.300295	993,872.00
Apr 05 2024	0.300523	-0.004103	-1.35%	0.304931	0.305928	0.286962	54,119.00
Apr 04 2024	0.304626	0.012285	4.20%	0.292694	0.30981	0.28455	87,268.00
Apr 03 2024	0.292341	-0.000967	-0.33%	0.292773	0.303152	0.284868	180,009.00

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