| Symbol | STEEMUSD |
| Exchange | CCC |
| ICO Date | 18.04.2016 |
| Circulating Supply | 536M |
| Total Supply | 536M |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 01.11.2026 | $0.051427 | $0.052690 | $0.049818 | $0.050054 | 18M | -2.67% |
| 31.10.2026 | $0.048521 | $0.049769 | $0.048021 | $0.048995 | 12M | +0.98% |
| 30.10.2026 | $0.047695 | $0.048623 | $0.046537 | $0.048521 | 3.1M | +1.73% |
| 29.10.2026 | $0.049444 | $0.049980 | $0.047422 | $0.047695 | 3.3M | -3.54% |
| 28.10.2026 | $0.050206 | $0.050366 | $0.048133 | $0.048798 | 4M | -2.80% |
| 27.10.2026 | $0.050206 | $0.050366 | $0.048133 | $0.048798 | 4M | -2.80% |
| 26.10.2026 | $0.051753 | $0.055265 | $0.047308 | $0.050206 | 13M | -2.99% |
| 25.10.2026 | $0.050261 | $0.069971 | $0.048565 | $0.051753 | 61M | +2.97% |
| 24.10.2026 | $0.050261 | $0.069971 | $0.048565 | $0.051753 | 61M | +2.97% |
| 23.10.2026 | $0.052017 | $0.053002 | $0.051007 | $0.051890 | 2.9M | -0.24% |
| 22.10.2026 | $0.055196 | $0.055420 | $0.051656 | $0.052017 | 2.8M | -5.76% |
| 21.10.2026 | $0.052633 | $0.054926 | $0.052165 | $0.054753 | 3M | +4.03% |
| 20.10.2026 | $0.052633 | $0.054926 | $0.052165 | $0.054753 | 2.7M | +4.03% |
| 19.10.2026 | $0.051655 | $0.054438 | $0.051472 | $0.052633 | 2.6M | +1.89% |
| 18.10.2026 | $0.053086 | $0.053287 | $0.049948 | $0.051655 | 2.4M | -2.70% |
| 17.10.2026 | $0.053086 | $0.053287 | $0.049948 | $0.051655 | 2.5M | -2.70% |
| 16.10.2026 | $0.054417 | $0.054791 | $0.053120 | $0.054072 | 3.1M | -0.63% |
| 15.10.2026 | $0.055506 | $0.055875 | $0.051849 | $0.054417 | 3.1M | -1.96% |
| 14.10.2026 | $0.056497 | $0.058246 | $0.054966 | $0.057496 | 3.2M | +1.77% |
| 13.10.2026 | $0.056497 | $0.058246 | $0.054966 | $0.057496 | 2.9M | +1.77% |
| 12.10.2026 | $0.061306 | $0.061346 | $0.056369 | $0.056497 | 3.1M | -7.84% |
| 11.10.2026 | $0.061319 | $0.061627 | $0.060374 | $0.061306 | 2.7M | -0.02% |
| 10.10.2026 | $0.061319 | $0.061627 | $0.060374 | $0.061306 | 2.8M | -0.02% |
| 09.10.2026 | $0.060093 | $0.061842 | $0.058937 | $0.061804 | 3.4M | +2.85% |
| 08.10.2026 | $0.059375 | $0.060532 | $0.057201 | $0.060093 | 3.9M | +1.21% |
| 07.10.2026 | $0.063094 | $0.065942 | $0.061212 | $0.061804 | 6.4M | -2.04% |
| 06.10.2026 | $0.063094 | $0.065942 | $0.061212 | $0.061804 | 6.4M | -2.04% |
| 05.10.2026 | $0.063897 | $0.064147 | $0.062268 | $0.063086 | 6.2M | -1.27% |
| 04.10.2026 | $0.063828 | $0.064009 | $0.062486 | $0.063925 | 2.8M | +0.15% |
| 03.10.2026 | $0.063828 | $0.064009 | $0.062486 | $0.063925 | 3.8M | +0.15% |
