ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

STEEMGBP Steem

0.269832
0.007066 (2.69%)
02:42:49 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Steem STEEMGBP Crypto 156,018,325 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.007066 2.69% 0.269832 0.269268 0.270395
Open Price High Price Low Price Prev. Close 52 Week Range
0.264357 0.269985 0.255251 0.262766 0.070031 - 0.449897
Exchange Last Trade Size Trade Price Currency
BINA 02:36:42 78.00 0.268934 GBP
Price x Volume Volume Base Symbol Related Pairs
30,403.11 113,609.03 STEEM STEEMEUR STEEMUSD STEEMBTC

STEEMGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2311880.2734940.223862277,560.770.03864416.72%
1 Month0.2004410.4498970.172105303,046.870.0693934.62%
3 Months0.1935540.4498970.156206235,548.500.07627839.41%
6 Months0.1385330.4498970.070031572,168.930.13129994.78%
1 Year0.1819660.4498970.070031812,361.010.08786648.29%
3 Years0.5941451.040.0700311,452,875.22-0.324313-54.58%
5 Years0.3449521,295,956.400.0700312,348,923.05-0.07512-21.78%

STEEMGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 0.262144 -0.008455 -3.12% 0.2717 0.273494 0.255159 156,029.00
27 Mar 2024 0.270598 0.008671 3.31% 0.263576 0.271959 0.261056 125,463.00
26 Mar 2024 0.261927 0.004565 1.77% 0.231188 0.273134 0.228711 951,132.00
25 Mar 2024 0.257362 0.020377 8.60% 0.239922 0.262616 0.23755 386,355.00
24 Mar 2024 0.236984 0.004533 1.95% 0.229673 0.241764 0.229673 103,950.00
23 Mar 2024 0.232451 -0.006239 -2.61% 0.239134 0.244635 0.223862 104,319.00
22 Mar 2024 0.23869 0.007812 3.38% 0.231188 0.24234 0.228711 115,672.00
21 Mar 2024 0.230878 0.023438 11.30% 0.209882 0.231178 0.199838 229,598.00
20 Mar 2024 0.207439 -0.024301 -10.49% 0.230595 0.233271 0.203125 129,766.00
19 Mar 2024 0.23174 -0.012696 -5.19% 0.172105 0.449897 0.172105 249,954.00
18 Mar 2024 0.244436 0.009367 3.98% 0.239916 0.249248 0.224359 183,431.00
17 Mar 2024 0.235069 -0.02756 -10.49% 0.262089 0.263195 0.230353 167,549.00
16 Mar 2024 0.262629 -0.017799 -6.35% 0.172105 0.266858 0.172105 688,194.00
15 Mar 2024 0.280427 -0.000394 -0.14% 0.282617 0.299745 0.265493 542,488.00
14 Mar 2024 0.280822 0.002992 1.08% 0.277268 0.28387 0.273875 152,196.00
13 Mar 2024 0.27783 0.006736 2.48% 0.271296 0.279167 0.251487 292,474.00
12 Mar 2024 0.271094 0.013194 5.12% 0.172105 0.277816 0.172105 363,791.00
11 Mar 2024 0.257899 -0.007205 -2.72% 0.260313 0.275518 0.253899 316,202.00
10 Mar 2024 0.265105 0.01162 4.58% 0.252085 0.265937 0.249122 226,766.00
09 Mar 2024 0.253484 -0.00239 -0.93% 0.253971 0.258042 0.243289 215,898.00
08 Mar 2024 0.255874 0.019612 8.30% 0.239432 0.257635 0.237964 358,267.00
07 Mar 2024 0.236262 0.007771 3.40% 0.222209 0.238838 0.221466 373,116.00
06 Mar 2024 0.228492 -0.016497 -6.73% 0.242761 0.269792 0.197909 907,607.00
05 Mar 2024 0.244989 0.011313 4.84% 0.172105 0.249477 0.172105 349,071.00
04 Mar 2024 0.233675 -0.001459 -0.62% 0.231344 0.234041 0.21876 177,832.00
03 Mar 2024 0.235134 0.009034 4.00% 0.228823 0.235332 0.223081 164,251.00
02 Mar 2024 0.2261 0.010559 4.90% 0.21317 0.226141 0.21317 213,067.00
01 Mar 2024 0.21554 0.015176 7.57% 0.200441 0.218024 0.198229 240,858.00
29 Feb 2024 0.200365 0.001199 0.60% 0.200405 0.211803 0.194102 479,108.00

Your Recent History

Delayed Upgrade Clock