Steem Historical Data - STEEMETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Steem	STEEMETH	Crypto	90,131,718	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000030	-0.51%	0.000058	0.000058	0.000058

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000058	0.000058	0.000058	0.000058	0.000051 - 0.000183

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:15:22	48.00	0.000058	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.066640	1,147.00	STEEM	STEEMEUR	STEEMGBP	STEEMBTC

STEEMETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000054	0.000059	0.000053	16,802.00	0.00000450	8.40%
1 Month	0.000075	0.000088	0.000051	65,464.43	-0.000017	-22.43%
3 Months	0.00009	0.000112	0.000051	96,041.00	-0.000031	-35.08%
6 Months	0.000113	0.000116	0.000051	84,293.09	-0.000055	-48.63%
1 Year	0.000098	0.000183	0.000051	158,363.31	-0.00004	-40.77%
3 Years	0.00013	0.000914	0.000051	530,173.48	-0.000072	-55.17%
5 Years	0.001322	3.06	0.00000034	487,552.44	-0.001264	-95.61%

STEEMETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jun 2024	0.000058	0.00000010	0.17%	0.000058	0.000059	0.000058	16,803.00
26 Jun 2024	0.000058	0.00000060	1.04%	0.000058	0.000059	0.000057	14,471.00
25 Jun 2024	0.000058	0.00000200	3.58%	0.000056	0.000058	0.000055	22,749.00
24 Jun 2024	0.000056	-0.00000050	-0.89%	0.000056	0.000057	0.000055	7,095.00
23 Jun 2024	0.000056	-0.00000050	-0.88%	0.000057	0.000058	0.000056	24,242.00
22 Jun 2024	0.000057	0.00000200	3.65%	0.000055	0.000057	0.000055	28,187.00
21 Jun 2024	0.000055	0.00000200	3.76%	0.000054	0.000056	0.000054	8,900.00
20 Jun 2024	0.000053	-0.00000050	-0.93%	0.000054	0.000055	0.000053	11,970.00
19 Jun 2024	0.000054	-0.00000200	-3.60%	0.000056	0.000056	0.000051	56,172.00
18 Jun 2024	0.000056	-0.00000600	-9.68%	0.000062	0.000062	0.000055	178,205.00
17 Jun 2024	0.000062	-0.00000090	-1.43%	0.000063	0.000064	0.000062	14,445.00
16 Jun 2024	0.000063	-0.00000100	-1.56%	0.000064	0.000064	0.000063	14,052.00
15 Jun 2024	0.000064	-0.00000200	-3.03%	0.000066	0.000066	0.000064	23,638.00
14 Jun 2024	0.000066	-0.00000040	-0.60%	0.000066	0.000067	0.000066	12,920.00
13 Jun 2024	0.000067	0.00000100	1.53%	0.000066	0.000068	0.000065	30,139.00
12 Jun 2024	0.000065	0.00000060	0.93%	0.000065	0.000067	0.000064	22,031.00
11 Jun 2024	0.000065	-0.00000100	-1.51%	0.000066	0.000066	0.000064	23,623.00
10 Jun 2024	0.000066	0.00000200	3.13%	0.000064	0.000067	0.000064	20,126.00
09 Jun 2024	0.000064	-0.00000300	-4.47%	0.000067	0.000067	0.000064	47,974.00
08 Jun 2024	0.000067	-0.00000300	-4.29%	0.00007	0.000071	0.000062	94,540.00
07 Jun 2024	0.00007	0.00	0.00%	0.00007	0.00007	0.000069	4,683.00
06 Jun 2024	0.00007	0.00	0.00%	0.00007	0.000071	0.00007	112,192.00
05 Jun 2024	0.00007	-0.00000050	-0.71%	0.000071	0.000071	0.000069	13,243.00
04 Jun 2024	0.000071	-0.00000030	-0.42%	0.000071	0.000071	0.000069	11,537.00
03 Jun 2024	0.000071	-0.00000020	-0.28%	0.000071	0.000073	0.000071	100,643.00
02 Jun 2024	0.000071	-0.00000300	-4.08%	0.000074	0.000074	0.000071	14,713.00
01 Jun 2024	0.000074	-0.00000400	-5.18%	0.000077	0.000077	0.000073	61,567.00
31 May 2024	0.000077	-0.00000800	-9.37%	0.000086	0.000088	0.000077	657,000.00
30 May 2024	0.000085	0.00001	13.32%	0.000075	0.000087	0.000074	201,947.00
29 May 2024	0.000075	0.00000300	4.15%	0.000072	0.000076	0.000072	26,402.00
28 May 2024	0.000072	0.00000040	0.56%	0.000072	0.000073	0.00007	19,880.00
27 May 2024	0.000072	-0.00000200	-2.69%	0.000074	0.000074	0.000071	11,219.00
26 May 2024	0.000074	0.00000100	1.37%	0.000073	0.000074	0.000073	13,718.00

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