UK markets closed

Steem GBP (STEEM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.176723-0.001922 (-1.08%)
As of 05:06AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.1792430.1792430.1746840.1767230.176723753,041
15 Jun 20240.1813980.1846080.1727000.1783730.1783732,103,619
14 Jun 20240.1865410.1878490.1799630.1815510.1815511,786,454
13 Jun 20240.1810720.1891340.1765360.1865520.1865525,168,014
12 Jun 20240.1870240.1891490.1768350.1810690.1810694,162,809
11 Jun 20240.1934990.1938880.1856420.1871120.1871122,301,827
10 Jun 20240.1865390.1945180.1859980.1936330.1936333,069,420
09 Jun 20240.1960730.1967230.1832970.1865550.1865553,124,452
08 Jun 20240.2093950.2123650.1844030.1960790.1960795,389,842
07 Jun 20240.2113450.2127260.2068240.2093980.2093982,691,448
06 Jun 20240.2089570.2127060.2085260.2113450.2113452,774,311
05 Jun 20240.2091110.2112140.2061310.2089570.2089572,811,186
04 Jun 20240.2118380.2135400.2048400.2091110.2091114,546,593
03 Jun 20240.2146830.2200910.2104140.2118380.2118383,679,259
02 Jun 20240.2198000.2200430.2126020.2146830.2146833,412,024
01 Jun 20240.2290480.2292510.2172340.2198000.21980012,495,239
31 May 20240.2564140.2639890.2267990.2290480.22904899,003,932
30 May 20240.2281060.2596650.2240020.2564140.25641434,143,232
29 May 20240.2227330.2305970.2159890.2281060.2281067,683,131
28 May 20240.2178930.2242360.2160160.2227330.2227334,244,105
27 May 20240.2197570.2214210.2142220.2178930.2178931,685,116
26 May 20240.2152000.2201150.2140710.2197570.2197571,738,348
25 May 20240.2147600.2163530.2080220.2152000.2152001,575,611
24 May 20240.2195940.2222360.2051090.2147600.2147603,026,270
23 May 20240.2237730.2238120.2162620.2195940.2195942,222,490
22 May 20240.2238340.2266310.2186230.2237730.2237733,343,393
21 May 20240.2116230.2244260.2067870.2238340.2238342,747,154
20 May 20240.2226640.2230890.2098650.2116230.2116234,193,366
19 May 20240.2208680.2226970.2165120.2226640.2226641,761,837
18 May 20240.2169590.2221030.2123710.2208680.2208681,908,366
17 May 20240.2176010.2200720.2093810.2169590.2169592,899,841
16 May 20240.2091750.2185940.2054950.2175850.2175852,963,993
15 May 20240.2139570.2152400.2068340.2091750.2091752,255,505
14 May 20240.2194580.2204190.2052750.2139570.2139573,981,129
13 May 20240.2211520.2251950.2157790.2194580.2194581,888,968
12 May 20240.2195900.2242140.2154430.2211520.2211522,893,160
11 May 20240.2264550.2325340.2150820.2195900.2195903,543,479
10 May 20240.2244450.2298870.2177600.2264550.2264553,178,884
09 May 20240.2275420.2302370.2193210.2244450.2244454,383,999
08 May 20240.2305960.2384190.2219640.2275420.2275428,365,085
07 May 20240.2377260.2403430.2257310.2305960.2305967,416,588
06 May 20240.2382460.2411510.2274950.2377260.2377266,433,171
05 May 20240.2424110.2458570.2360540.2382460.23824610,894,446
04 May 20240.2386730.2427530.2277470.2424110.24241119,745,490
03 May 20240.2523990.2593770.2257210.2386730.23867358,445,369
02 May 20240.2369400.2623770.2063770.2523990.25239968,157,982
01 May 20240.2232380.2489330.2138270.2369400.23694080,103,456
30 Apr 20240.2240890.2301410.2099630.2232380.2232389,560,970
29 Apr 20240.2323170.2349140.2225530.2240890.2240894,137,151
28 Apr 20240.2365710.2379460.2218450.2323170.2323174,988,107
27 Apr 20240.2460010.2513470.2334890.2365710.2365718,764,016
26 Apr 20240.2456690.2592390.2301150.2460010.24600123,550,115
25 Apr 20240.2646740.3023750.2411510.2456640.245664106,003,729
24 Apr 20240.2289490.2807600.2234100.2646740.26467440,099,606
23 Apr 20240.2212820.2354980.2191250.2289490.2289493,994,143
22 Apr 20240.2357680.2368580.2166840.2212820.2212824,973,867
21 Apr 20240.2095030.2378780.2063320.2357680.23576814,560,456
20 Apr 20240.2079670.2236670.1920210.2095030.2095039,970,105
19 Apr 20240.1971440.2162110.1891430.2079670.2079676,891,792
18 Apr 20240.2027180.2112010.1885870.1971440.1971444,590,817
17 Apr 20240.2025660.2132580.1901450.2027180.2027188,642,422
16 Apr 20240.2107600.2234730.1944250.2025660.2025669,696,150
15 Apr 20240.1994040.2160400.1856800.2107600.2107608,921,230
14 Apr 20240.2374530.2394100.1747820.1994040.19940413,498,035
13 Apr 20240.2773280.2999150.2159590.2374530.23745342,821,357
12 Apr 20240.2597480.2823610.2546650.2773280.27732815,881,050
11 Apr 20240.2557160.2685200.2409550.2597480.2597485,646,551
10 Apr 20240.2636950.2717260.2532300.2557160.2557168,665,924
09 Apr 20240.2639370.2663300.2452530.2636950.2636957,773,132
08 Apr 20240.2610250.2656600.2498720.2639370.2639377,697,114
07 Apr 20240.2373370.2654050.2370050.2610250.26102523,176,599
06 Apr 20240.2414040.2415970.2275090.2372760.2372764,233,118
05 Apr 20240.2305010.2432770.2249420.2414040.2414045,754,071
04 Apr 20240.2330180.2491070.2268290.2305010.2305019,461,672
03 Apr 20240.2530790.2530910.2284400.2330180.2330188,165,321
02 Apr 20240.2705530.2787570.2449140.2530790.25307910,293,067
01 Apr 20240.2797750.2803310.2654790.2705530.2705534,528,624
31 Mar 20240.2948790.2952420.2776200.2797750.27977513,344,850
30 Mar 20240.2831260.3188740.2765560.2948790.29487978,626,806
29 Mar 20240.2756910.2837770.2632470.2831260.2831268,691,252
28 Mar 20240.2868290.2877300.2563870.2756910.27569113,584,856
27 Mar 20240.2796260.2876260.2700690.2868290.28682918,111,172
26 Mar 20240.2681630.2999660.2612290.2796260.27962695,025,146
25 Mar 20240.2475570.2736170.2421110.2681630.26816319,447,318
24 Mar 20240.2458500.2522160.2373570.2475570.2475574,029,154
23 Mar 20240.2519090.2550020.2372370.2458500.2458506,926,903
22 Mar 20240.2456470.2538020.2416710.2519090.25190910,131,296
21 Mar 20240.2221340.2459950.2032520.2456470.24564714,089,682
20 Mar 20240.2444100.2463660.2173510.2221340.22213410,733,341
19 Mar 20240.2611180.2649530.2361550.2444100.2444106,715,594
18 Mar 20240.2528090.2641650.2362880.2611180.2611188,930,598
17 Mar 20240.2796320.2802600.2459010.2528090.2528099,494,411
16 Mar 20240.3053040.3053040.2559410.2795890.27958919,496,520
15 Mar 20240.2968560.3342200.2713500.3053170.30531760,671,758
14 Mar 20240.2943940.3002740.2782690.2968560.29685613,689,360
13 Mar 20240.2878580.2952380.2658770.2943940.29439414,119,873
12 Mar 20240.2761340.2897640.2540570.2878580.28785816,058,774
11 Mar 20240.2746730.2887890.2672780.2761340.27613423,847,827
10 Mar 20240.2653080.2760290.2589850.2746730.27467312,522,185
09 Mar 20240.2676620.2706960.2443640.2653080.26530812,383,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...