1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Steem (STEEMUSD)
  6. Historical

STEEMUSD

Steem Historical Data - STEEMUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Steem STEEMUSD Crypto 107,281,496 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.006767 2.55% 0.27198 0.269517 0.272473
Open Price High Price Low Price Prev. Close 52 Week Range
0.26761 0.27504 0.25314 0.265213 0.149091 - 0.832905
Exchange Last Trade Size Trade Price Currency
BINA 15:39:42 40.00 0.272183 USD
Price x Volume Volume Base Symbol Related Pairs
34,377.58 123,177.93 STEEM STEEMEUR STEEMGBP STEEMBTC

STEEMUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2485730.2755820.225098297,901.030.0234079.42%
1 Month0.2056380.2809930.1928521,072,005.460.06634232.26%
3 Months0.2496580.401530.170131,512,323.170.0223228.94%
6 Months0.3530440.6651440.1490912,106,247.76-0.081064-22.96%
1 Year0.3593670.8329050.1490911,796,736.00-0.087387-24.32%
3 Years0.1863141,584,475.110.0883193,247,325.110.08566645.98%
5 Years1.151,584,475.110.039382,887,596.22-0.8741-76.27%

STEEMUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
11 Aug 2022 0.264796 0.013862 5.52% 0.25154 0.264796 0.245802 242,182.00
10 Aug 2022 0.250934 -0.010657 -4.07% 0.263507 0.275582 0.247005 463,035.00
09 Aug 2022 0.26159 0.002441 0.94% 0.259849 0.267488 0.239935 303,491.00
08 Aug 2022 0.259149 0.00075 0.29% 0.258533 0.264574 0.254832 345,112.00
07 Aug 2022 0.258399 -0.002271 -0.87% 0.261671 0.263544 0.257696 174,139.00
06 Aug 2022 0.26067 0.008975 3.57% 0.25133 0.261975 0.25025 219,876.00
05 Aug 2022 0.251695 0.003595 1.45% 0.248573 0.252718 0.225098 337,469.00
04 Aug 2022 0.2481 -0.002841 -1.13% 0.248232 0.256118 0.243691 331,129.00
03 Aug 2022 0.250941 -0.013317 -5.04% 0.263152 0.265267 0.24392 587,245.00
02 Aug 2022 0.264258 0.009517 3.74% 0.263507 0.275582 0.247387 2,558,632.00
01 Aug 2022 0.254741 0.003833 1.53% 0.254029 0.261835 0.229306 791,628.00
31 Jul 2022 0.250908 0.001872 0.75% 0.248018 0.257654 0.245342 842,945.00
30 Jul 2022 0.249036 -0.000334 -0.13% 0.250538 0.252281 0.2422 916,283.00
29 Jul 2022 0.24937 0.005055 2.07% 0.244392 0.250673 0.232159 523,219.00
28 Jul 2022 0.244315 0.011465 4.92% 0.235589 0.244497 0.229376 705,211.00
27 Jul 2022 0.23285 -0.000053 -0.02% 0.230601 0.247359 0.225959 1,367,499.00
26 Jul 2022 0.232903 -0.007814 -3.25% 0.263507 0.275582 0.232648 4,286,491.00
25 Jul 2022 0.240717 -0.001546 -0.64% 0.244426 0.24587 0.239632 243,996.00
24 Jul 2022 0.242263 -0.000903 -0.37% 0.244145 0.247683 0.238654 322,080.00
23 Jul 2022 0.243165 -0.005128 -2.07% 0.248683 0.252179 0.240906 983,870.00
22 Jul 2022 0.248293 -0.004346 -1.72% 0.250482 0.251634 0.237104 1,096,378.00
21 Jul 2022 0.252639 0.027283 12.11% 0.225604 0.280993 0.222841 5,493,151.00
20 Jul 2022 0.225356 0.005012 2.27% 0.217423 0.226154 0.210316 674,349.00
19 Jul 2022 0.220344 0.007737 3.64% 0.263507 0.275582 0.21102 1,027,020.00
18 Jul 2022 0.212608 -0.005295 -2.43% 0.217455 0.234483 0.208874 836,669.00
17 Jul 2022 0.217902 0.017615 8.79% 0.199798 0.237067 0.196933 2,575,192.00
16 Jul 2022 0.200287 -0.002172 -1.07% 0.202345 0.222611 0.196905 1,030,988.00
15 Jul 2022 0.20246 -0.001991 -0.97% 0.205638 0.208819 0.192852 736,859.00
14 Jul 2022 0.20445 0.003516 1.75% 0.198176 0.205533 0.184815 1,531,579.00
13 Jul 2022 0.200934 -0.011993 -5.63% 0.211776 0.213726 0.195411 1,471,089.00
12 Jul 2022 0.212927 -0.023106 -9.79% 0.263507 0.275582 0.21163 902,837.00
11 Jul 2022 0.236033 -0.017604 -6.94% 0.257903 0.258982 0.22838 2,223,819.00
10 Jul 2022 0.253636 0.02631 11.57% 0.226261 0.40153 0.224877 16,535,640.00
Your Recent History
COIN
STEEMUSD
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:20220811 05:40:51