Steem Historical Data - STEEMUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Steem (Cryptocurrency:STEEMUST)
Steem (Cryptocurrency:STEEMUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMUST	Crypto	123,744,616	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0108	4.17%	0.2697	0.2696	0.2697

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2589	0.2713	0.2548	0.2589	0.1476 - 0.3971

Exchange	Last Trade	Size	Trade Price	Currency
BINA	13:46:00	47.20	0.2697	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,183,998.86	4,471,664.31	STEEM	STEEMEUR	STEEMGBP	STEEMBTC

STEEMUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2771	0.2878	0.2569	4,789,340.29	-0.0074	-2.67%
1 Month	0.2519	0.366	0.2338	14,345,828.79	0.0178	7.07%
3 Months	0.2473	0.3971	0.2133	14,713,920.69	0.0224	9.06%
6 Months	0.2754	0.3971	0.179	11,410,247.80	-0.0057	-2.07%
1 Year	0.1936	0.3971	0.1476	10,751,550.27	0.0761	39.31%
3 Years	0.9469	1.12	0.13833	7,305,434.27	-0.6772	-71.52%
5 Years	0.4626	1.47	0.13833	6,898,581.29	-0.1929	-41.70%

STEEMUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.2591	-0.0066	-2.48%	0.2652	0.2676	0.2584	3,943,421.00
May 13 2024	0.2657	-0.0044	-1.63%	0.2712	0.272	0.2569	5,504,009.00
May 12 2024	0.2701	-0.0014	-0.52%	0.2727	0.2764	0.2695	2,612,687.00
May 11 2024	0.2715	-0.0002	-0.07%	0.2712	0.2767	0.268	3,448,831.00
May 10 2024	0.2717	-0.0122	-4.30%	0.2833	0.2878	0.2691	6,103,464.00
May 09 2024	0.2839	0.0077	2.79%	0.2762	0.2855	0.2711	5,546,773.00
May 08 2024	0.2762	-0.0016	-0.58%	0.2771	0.2827	0.2728	6,366,194.00
May 07 2024	0.2778	-0.0055	-1.94%	0.2829	0.2931	0.2759	7,784,198.00
May 06 2024	0.2833	-0.0079	-2.71%	0.2915	0.2963	0.2822	11,537,666.00
May 05 2024	0.2912	-0.0002	-0.07%	0.2906	0.297	0.2828	7,698,512.00
May 04 2024	0.2914	-0.0014	-0.48%	0.2941	0.2992	0.2866	9,229,108.00
May 03 2024	0.2928	-0.0007	-0.24%	0.2923	0.2942	0.2793	11,856,799.00
May 02 2024	0.2935	-0.0213	-6.77%	0.3063	0.3102	0.2821	28,024,414.00
May 01 2024	0.3148	0.0284	9.92%	0.2854	0.3196	0.256	20,860,144.00
Apr 30 2024	0.2864	0.0126	4.60%	0.2736	0.307	0.2666	52,642,344.00
Apr 29 2024	0.2738	0.00	0.00%	0.2738	0.2846	0.2623	19,842,668.00
Apr 28 2024	0.2738	-0.0103	-3.63%	0.2829	0.3176	0.2717	5,269,707.00
Apr 27 2024	0.2841	-0.0036	-1.25%	0.2876	0.2932	0.2748	6,929,596.00
Apr 26 2024	0.2877	-0.0096	-3.23%	0.2976	0.3065	0.2861	11,141,592.00
Apr 25 2024	0.2973	0.0058	1.99%	0.2923	0.3138	0.2766	19,609,419.00
Apr 24 2024	0.2915	-0.0246	-7.78%	0.3183	0.366	0.287	64,690,142.00
Apr 23 2024	0.3161	0.033	11.66%	0.2825	0.3388	0.2756	36,810,335.00
Apr 22 2024	0.2831	0.0091	3.32%	0.2721	0.286	0.2709	9,563,462.00
Apr 21 2024	0.274	-0.0044	-1.58%	0.2783	0.280	0.2676	5,131,293.00
Apr 20 2024	0.2784	0.0186	7.16%	0.259	0.2827	0.2543	12,134,162.00
Apr 19 2024	0.2598	0.0017	0.66%	0.2583	0.2689	0.2372	8,885,744.00
Apr 18 2024	0.2581	0.0125	5.09%	0.2458	0.260	0.2358	8,392,128.00
Apr 17 2024	0.2456	-0.0066	-2.62%	0.2519	0.2561	0.2338	10,124,382.00
Apr 16 2024	0.2522	0.0004	0.16%	0.252	0.2573	0.2359	15,778,799.00
Apr 15 2024	0.2518	-0.0117	-4.44%	0.2609	0.2789	0.2413	26,274,325.00
Apr 14 2024	0.2635	0.0124	4.94%	0.2481	0.265	0.2302	15,618,451.00
Apr 13 2024	0.2511	-0.0418	-14.27%	0.2959	0.2985	0.2133	21,496,656.00

See More Historical Prices »

Invesco Euro Stoxx High ...

Booz Allen Hamilton

BNP PARIBAS ISSUANCE

Dorman Products

Synlait Milk (PK)

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