STEEMGBP

Steem Historical Data - STEEMGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Steem STEEMGBP Crypto 107,114,392 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.001733 0.78% 0.224679 0.223695 0.233147
Open Price High Price Low Price Prev. Close 52 Week Range
0.223347 0.228091 0.222404 0.222947 0.112076 - 0.603068
Exchange Last Trade Size Trade Price Currency
BINA 19:55:46 12.00 0.224679 GBP
Price x Volume Volume Base Symbol Related Pairs
16,695.01 74,782.81 STEEM STEEMEUR STEEMUSD STEEMBTC

STEEMGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2080910.2312180.166915404,867.390.0165887.97%
1 Month0.1881780.2361990.166915916,010.780.03650219.40%
3 Months0.2127450.3798730.1403541,457,809.380.0119345.61%
6 Months0.2600980.4954720.1120762,094,004.32-0.035419-13.62%
1 Year0.4208780.6030680.1120761,768,313.48-0.196199-46.62%
3 Years0.1395361,295,956.400.0734213,237,894.960.08514461.02%
5 Years0.8721151,295,956.400.0300262,864,528.41-0.647435-74.24%

STEEMGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Aug 2022 0.222818 -0.005664 -2.48% 0.22932 0.22932 0.221339 149,089.00
16 Aug 2022 0.228482 0.004184 1.87% 0.16832 0.228822 0.166915 299,586.00
15 Aug 2022 0.224298 -0.002971 -1.31% 0.226826 0.229148 0.221174 197,662.00
14 Aug 2022 0.227269 -0.000741 -0.32% 0.231218 0.231218 0.224688 120,774.00
13 Aug 2022 0.228011 0.008638 3.94% 0.225698 0.228862 0.221406 373,648.00
12 Aug 2022 0.219373 0.003298 1.53% 0.217681 0.228182 0.217681 1,451,317.00
11 Aug 2022 0.216075 0.007581 3.64% 0.208091 0.216832 0.204157 241,992.00
10 Aug 2022 0.208494 -0.008148 -3.76% 0.16832 0.217218 0.166915 462,978.00
09 Aug 2022 0.216642 0.001691 0.79% 0.217103 0.218528 0.214492 303,478.00
08 Aug 2022 0.214951 0.000819 0.38% 0.21443 0.218267 0.211674 345,112.00
07 Aug 2022 0.214132 -0.00241 -1.11% 0.216087 0.218025 0.214132 174,139.00
06 Aug 2022 0.216542 0.009416 4.55% 0.207445 0.216542 0.206042 218,247.00
05 Aug 2022 0.207126 0.002424 1.18% 0.204891 0.207911 0.203229 337,453.00
04 Aug 2022 0.204702 -0.002186 -1.06% 0.204153 0.210898 0.201261 331,115.00
03 Aug 2022 0.206888 -0.009071 -4.20% 0.215217 0.21653 0.20022 587,157.00
02 Aug 2022 0.215959 0.006564 3.13% 0.16832 0.218473 0.166915 2,558,618.00
01 Aug 2022 0.209394 0.003126 1.52% 0.209294 0.213785 0.188504 791,628.00
31 Jul 2022 0.206269 0.001206 0.59% 0.203381 0.211495 0.201885 838,686.00
30 Jul 2022 0.205062 0.000449 0.22% 0.205834 0.206146 0.200171 903,455.00
29 Jul 2022 0.204613 0.003764 1.87% 0.200618 0.205683 0.196344 523,219.00
28 Jul 2022 0.20085 0.00722 3.73% 0.196547 0.201 0.189962 705,211.00
27 Jul 2022 0.19363 0.000036 0.02% 0.190986 0.204278 0.187737 1,367,499.00
26 Jul 2022 0.193595 -0.007285 -3.63% 0.16832 0.212313 0.166915 4,257,817.00
25 Jul 2022 0.20088 -0.001334 -0.66% 0.20321 0.204438 0.199886 243,956.00
24 Jul 2022 0.202214 -0.00178 -0.87% 0.203372 0.20632 0.199293 322,080.00
23 Jul 2022 0.203994 -0.002664 -1.29% 0.208334 0.210302 0.201153 983,785.00
22 Jul 2022 0.206658 -0.005124 -2.42% 0.209424 0.209424 0.197815 1,096,289.00
21 Jul 2022 0.211782 0.024097 12.84% 0.188178 0.236199 0.185784 5,462,297.00
20 Jul 2022 0.187685 0.003989 2.17% 0.183733 0.203644 0.175542 674,318.00
19 Jul 2022 0.183696 0.004708 2.63% 0.16832 0.187196 0.166915 1,026,037.00
18 Jul 2022 0.178989 -0.002436 -1.34% 0.183657 0.194306 0.178039 836,669.00
17 Jul 2022 0.181425 0.011829 6.97% 0.16832 0.198828 0.165836 2,571,464.00
Your Recent History
COIN
STEEMGBP
Steem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 09:59:00