Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.STEEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.2004 | 0.0059 | 3.03% | 0.1965 | 0.2013 | 0.1885 | 71,734.00 |
| Jun 29 2024 | 0.1945 | -0.003 | -1.52% | 0.1998 | 0.2007 | 0.194 | 47,132.00 |
| Jun 28 2024 | 0.1975 | -0.0029 | -1.45% | 0.2002 | 0.2033 | 0.197 | 86,904.00 |
| Jun 27 2024 | 0.2004 | 0.0037 | 1.88% | 0.197 | 0.2014 | 0.1928 | 78,769.00 |
| Jun 26 2024 | 0.1967 | -0.0013 | -0.66% | 0.2003 | 0.2009 | 0.194 | 70,709.00 |
| Jun 25 2024 | 0.198 | 0.005 | 2.59% | 0.1874 | 0.2009 | 0.1872 | 86,391.00 |
| Jun 24 2024 | 0.193 | 0.0022 | 1.15% | 0.1927 | 0.1951 | 0.1827 | 184,059.00 |
| Jun 23 2024 | 0.1908 | -0.0064 | -3.25% | 0.1976 | 0.2006 | 0.1907 | 76,465.00 |
| Jun 22 2024 | 0.1972 | -0.0028 | -1.40% | 0.1993 | 0.2038 | 0.1963 | 138,050.00 |
| Jun 21 2024 | 0.200 | 0.0077 | 4.00% | 0.1935 | 0.2019 | 0.1907 | 565,260.00 |
| Jun 20 2024 | 0.1923 | 0.0019 | 1.00% | 0.1909 | 0.1993 | 0.1891 | 282,190.00 |
| Jun 19 2024 | 0.1904 | 0.0031 | 1.66% | 0.186 | 0.1935 | 0.1848 | 132,308.00 |
| Jun 18 2024 | 0.1873 | -0.0079 | -4.05% | 0.199 | 0.1992 | 0.1754 | 273,077.00 |
| Jun 17 2024 | 0.1952 | -0.0297 | -13.21% | 0.2241 | 0.2266 | 0.1897 | 382,963.00 |
| Jun 16 2024 | 0.2249 | 0.0002 | 0.09% | 0.2265 | 0.2275 | 0.2207 | 76,253.00 |
| Jun 15 2024 | 0.2247 | 0.0011 | 0.49% | 0.2244 | 0.2273 | 0.2218 | 59,494.00 |
| Jun 14 2024 | 0.2236 | -0.0057 | -2.49% | 0.2291 | 0.2325 | 0.2185 | 166,815.00 |
| Jun 13 2024 | 0.2293 | -0.007 | -2.96% | 0.2331 | 0.2379 | 0.2269 | 115,126.00 |
| Jun 12 2024 | 0.2363 | 0.0078 | 3.41% | 0.2263 | 0.2407 | 0.2238 | 369,486.00 |
| Jun 11 2024 | 0.2285 | -0.0085 | -3.59% | 0.2391 | 0.2403 | 0.2236 | 252,080.00 |
| Jun 10 2024 | 0.237 | -0.0074 | -3.03% | 0.2435 | 0.2449 | 0.2348 | 133,175.00 |
| Jun 09 2024 | 0.2444 | 0.0088 | 3.74% | 0.2342 | 0.2467 | 0.233 | 211,659.00 |
| Jun 08 2024 | 0.2356 | -0.0112 | -4.54% | 0.2467 | 0.2486 | 0.233 | 295,115.00 |
| Jun 07 2024 | 0.2468 | -0.0196 | -7.36% | 0.2644 | 0.2691 | 0.2357 | 225,618.00 |
| Jun 06 2024 | 0.2664 | -0.0032 | -1.19% | 0.2688 | 0.2711 | 0.2623 | 164,191.00 |
| Jun 05 2024 | 0.2696 | 0.0032 | 1.20% | 0.2651 | 0.2712 | 0.2644 | 213,046.00 |
| Jun 04 2024 | 0.2664 | 0.0013 | 0.49% | 0.2667 | 0.2699 | 0.2636 | 199,593.00 |
| Jun 03 2024 | 0.2651 | -0.0031 | -1.16% | 0.2681 | 0.2703 | 0.2602 | 233,459.00 |
| Jun 02 2024 | 0.2682 | -0.0027 | -1.00% | 0.2722 | 0.2789 | 0.2666 | 203,666.00 |
| Jun 01 2024 | 0.2709 | -0.0063 | -2.27% | 0.2781 | 0.2808 | 0.2706 | 135,905.00 |
| May 31 2024 | 0.2772 | -0.0112 | -3.88% | 0.2879 | 0.2889 | 0.2751 | 323,413.00 |
| May 30 2024 | 0.2884 | -0.0338 | -10.49% | 0.3242 | 0.3332 | 0.2877 | 1,102,129.00 |
| May 29 2024 | 0.3222 | 0.034 | 11.80% | 0.2896 | 0.3281 | 0.2846 | 1,140,037.00 |
| May 28 2024 | 0.2882 | 0.0065 | 2.31% | 0.2827 | 0.2916 | 0.2757 | 359,926.00 |
| May 27 2024 | 0.2817 | 0.0068 | 2.47% | 0.2756 | 0.2844 | 0.274 | 189,805.00 |
| May 26 2024 | 0.2749 | -0.0028 | -1.01% | 0.2774 | 0.2799 | 0.2727 | 94,772.00 |
| May 25 2024 | 0.2777 | 0.0056 | 2.06% | 0.272 | 0.278 | 0.2715 | 101,699.00 |
| May 24 2024 | 0.2721 | 0.0025 | 0.93% | 0.2693 | 0.2733 | 0.2635 | 98,066.00 |
| May 23 2024 | 0.2696 | -0.009 | -3.23% | 0.2808 | 0.2815 | 0.2598 | 182,914.00 |
| May 22 2024 | 0.2786 | -0.0041 | -1.45% | 0.2821 | 0.284 | 0.2743 | 116,461.00 |
| May 21 2024 | 0.2827 | -0.0017 | -0.60% | 0.2838 | 0.2878 | 0.2779 | 160,446.00 |
| May 20 2024 | 0.2844 | 0.0179 | 6.72% | 0.2663 | 0.2852 | 0.2621 | 166,337.00 |
| May 19 2024 | 0.2665 | -0.0113 | -4.07% | 0.2776 | 0.2796 | 0.2654 | 341,365.00 |
| May 18 2024 | 0.2778 | 0.0007 | 0.25% | 0.2771 | 0.2788 | 0.2729 | 76,562.00 |
| May 17 2024 | 0.2771 | 0.0067 | 2.48% | 0.2705 | 0.2793 | 0.2678 | 105,017.00 |
| May 16 2024 | 0.2704 | -0.0019 | -0.70% | 0.2726 | 0.2746 | 0.2642 | 138,710.00 |
| May 15 2024 | 0.2723 | 0.0133 | 5.14% | 0.2626 | 0.2733 | 0.2577 | 163,132.00 |
| May 14 2024 | 0.259 | -0.0062 | -2.34% | 0.2645 | 0.2676 | 0.2583 | 128,640.00 |
| May 13 2024 | 0.2652 | -0.0047 | -1.74% | 0.2712 | 0.2718 | 0.2569 | 181,893.00 |
| May 12 2024 | 0.2699 | -0.0016 | -0.59% | 0.2731 | 0.2764 | 0.2696 | 85,207.00 |
| May 11 2024 | 0.2715 | -0.0002 | -0.07% | 0.2719 | 0.2765 | 0.268 | 113,078.00 |
| May 10 2024 | 0.2717 | -0.0123 | -4.33% | 0.2832 | 0.2878 | 0.2692 | 192,297.00 |
| May 09 2024 | 0.284 | 0.0078 | 2.82% | 0.2741 | 0.2855 | 0.2712 | 181,070.00 |
| May 08 2024 | 0.2762 | -0.002 | -0.72% | 0.2777 | 0.2826 | 0.2731 | 192,020.00 |
| May 07 2024 | 0.2782 | -0.0047 | -1.66% | 0.2857 | 0.2931 | 0.2761 | 261,603.00 |
| May 06 2024 | 0.2829 | -0.0086 | -2.95% | 0.2913 | 0.2963 | 0.2821 | 249,404.00 |
| May 05 2024 | 0.2915 | 0.0009 | 0.31% | 0.2925 | 0.2968 | 0.2828 | 273,440.00 |
| May 04 2024 | 0.2906 | -0.0022 | -0.75% | 0.292 | 0.2992 | 0.2868 | 296,855.00 |
| May 03 2024 | 0.2928 | 0.0005 | 0.17% | 0.294 | 0.2942 | 0.2793 | 364,807.00 |
| May 02 2024 | 0.2923 | -0.0135 | -4.41% | 0.3037 | 0.3055 | 0.2823 | 803,869.00 |
| May 01 2024 | 0.3058 | 0.0204 | 7.15% | 0.2817 | 0.3193 | 0.2563 | 851,082.00 |
| Apr 30 2024 | 0.2854 | 0.0121 | 4.43% | 0.275 | 0.3045 | 0.2667 | 1,320,263.00 |
| Apr 29 2024 | 0.2733 | 0.0001 | 0.04% | 0.2755 | 0.2839 | 0.2623 | 375,971.00 |
| Apr 28 2024 | 0.2732 | -0.0108 | -3.80% | 0.2846 | 0.2866 | 0.2718 | 170,244.00 |
| Apr 27 2024 | 0.284 | -0.0037 | -1.29% | 0.293 | 0.2932 | 0.2753 | 219,311.00 |
| Apr 26 2024 | 0.2877 | -0.010 | -3.36% | 0.2977 | 0.3054 | 0.2862 | 332,578.00 |
| Apr 25 2024 | 0.2977 | 0.0079 | 2.73% | 0.3011 | 0.3136 | 0.2768 | 575,591.00 |
| Apr 24 2024 | 0.2898 | -0.0281 | -8.84% | 0.3156 | 0.356 | 0.2871 | 1,538,787.00 |
| Apr 23 2024 | 0.3179 | 0.0348 | 12.29% | 0.2819 | 0.3388 | 0.2759 | 923,412.00 |
| Apr 22 2024 | 0.2831 | 0.0095 | 3.47% | 0.2721 | 0.2858 | 0.2709 | 166,141.00 |
| Apr 21 2024 | 0.2736 | -0.0047 | -1.69% | 0.279 | 0.280 | 0.2676 | 172,733.00 |
| Apr 20 2024 | 0.2783 | 0.019 | 7.33% | 0.2607 | 0.2822 | 0.2543 | 314,344.00 |
| Apr 19 2024 | 0.2593 | 0.0012 | 0.46% | 0.2679 | 0.2689 | 0.2373 | 315,785.00 |
| Apr 18 2024 | 0.2581 | 0.0117 | 4.75% | 0.2526 | 0.260 | 0.236 | 276,753.00 |
| Apr 17 2024 | 0.2464 | -0.0053 | -2.11% | 0.2524 | 0.2561 | 0.2339 | 329,028.00 |
| Apr 16 2024 | 0.2517 | 0.00 | 0.00% | 0.2471 | 0.2572 | 0.2359 | 494,198.00 |
| Apr 15 2024 | 0.2517 | -0.0118 | -4.48% | 0.2615 | 0.2788 | 0.2413 | 475,231.00 |
| Apr 14 2024 | 0.2635 | 0.0124 | 4.94% | 0.249 | 0.2649 | 0.2305 | 476,039.00 |
| Apr 13 2024 | 0.2511 | -0.0443 | -15.00% | 0.2898 | 0.2983 | 0.2137 | 616,793.00 |
| Apr 12 2024 | 0.2954 | -0.0521 | -14.99% | 0.3496 | 0.3676 | 0.272 | 1,038,268.00 |
| Apr 11 2024 | 0.3475 | 0.0221 | 6.79% | 0.3259 | 0.3478 | 0.3194 | 594,681.00 |
| Apr 10 2024 | 0.3254 | 0.0007 | 0.22% | 0.328 | 0.330 | 0.3054 | 255,108.00 |
| Apr 09 2024 | 0.3247 | -0.0088 | -2.64% | 0.335 | 0.3397 | 0.3203 | 351,444.00 |
| Apr 08 2024 | 0.3335 | 0.0141 | 4.41% | 0.320 | 0.337 | 0.3099 | 285,852.00 |
| Apr 07 2024 | 0.3194 | 0.004 | 1.27% | 0.3169 | 0.3233 | 0.3104 | 202,972.00 |
| Apr 06 2024 | 0.3154 | 0.0148 | 4.92% | 0.2994 | 0.3234 | 0.2992 | 411,225.00 |
| Apr 05 2024 | 0.3006 | -0.0044 | -1.44% | 0.3007 | 0.3055 | 0.2873 | 226,267.00 |
| Apr 04 2024 | 0.305 | 0.013 | 4.45% | 0.2901 | 0.3079 | 0.2844 | 274,774.00 |
| Apr 03 2024 | 0.292 | -0.001 | -0.34% | 0.2965 | 0.3038 | 0.2846 | 404,688.00 |
| Apr 02 2024 | 0.293 | -0.0244 | -7.69% | 0.3148 | 0.3184 | 0.2868 | 369,930.00 |
