STEAMX Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00004519 | $0.0000474 | $0.00004494 | $0.0000474 | $1,116.26 |
| 2023-03-11 | $0.00004546 | $0.00004614 | $0.00004423 | $0.00004518 | $1,592.53 |
| 2023-03-10 | $0.00004546 | $0.00004555 | $0.00004529 | $0.0000454 | $7,880.36 |
| 2023-03-09 | $0.00004358 | $0.00004417 | $0.00004139 | $0.00004208 | $577.03 |
| 2023-03-08 | $0.00004387 | $0.0000445 | $0.0000433 | $0.00004353 | $597.02 |
| 2023-03-07 | $0.00004367 | $0.00004399 | $0.00004321 | $0.00004387 | $601.57 |
| 2023-03-06 | $0.0000438 | $0.00004392 | $0.00004306 | $0.00004367 | $598.91 |
| 2023-03-05 | $0.00004394 | $0.00004435 | $0.00004368 | $0.0000438 | $600.65 |
| 2023-03-04 | $0.00004401 | $0.00004416 | $0.00004349 | $0.00004393 | $602.50 |
| 2023-03-03 | $0.00004546 | $0.00004548 | $0.0000437 | $0.00004399 | $603.25 |
| 2023-03-02 | $0.00004588 | $0.000046 | $0.0000449 | $0.00004545 | $623.35 |
| 2023-03-01 | $0.00004537 | $0.00004619 | $0.00004529 | $0.0000459 | $730.24 |
| 2023-02-28 | $0.00004592 | $0.00004607 | $0.00004528 | $0.00004536 | $1,564.14 |
| 2023-02-27 | $0.00004627 | $0.0000465 | $0.00004515 | $0.00004592 | $2,075.24 |
| 2023-02-26 | $0.00004599 | $0.00004723 | $0.00004577 | $0.00004627 | $6,805.10 |
| 2023-02-25 | $0.00004609 | $0.00004642 | $0.00004523 | $0.00004598 | $1,182.98 |
| 2023-02-24 | $0.00004685 | $0.00004754 | $0.00004576 | $0.00004606 | $1,854.10 |
| 2023-02-23 | $0.00004738 | $0.00004764 | $0.00004659 | $0.00004687 | $1,476.62 |
| 2023-02-22 | $0.00004705 | $0.00004742 | $0.00004569 | $0.00004742 | $6,927.52 |
| 2023-02-21 | $0.00004749 | $0.00004783 | $0.00004647 | $0.00004701 | $2,973.85 |
| 2023-02-20 | $0.00004674 | $0.00004815 | $0.00004632 | $0.00004747 | $1,478.65 |
| 2023-02-19 | $0.0000479 | $0.00004829 | $0.00004663 | $0.0000467 | $3,161.10 |
| 2023-02-18 | $0.00004803 | $0.00004881 | $0.00004765 | $0.00004795 | $3,978.42 |
| 2023-02-17 | $0.00004671 | $0.00004846 | $0.00004663 | $0.00004809 | $3,234.41 |
| 2023-02-16 | $0.00004869 | $0.00005054 | $0.00004675 | $0.00004675 | $8,674.30 |
| 2023-02-15 | $0.00004663 | $0.00005036 | $0.00004634 | $0.00004863 | $18,799.52 |
| 2023-02-14 | $0.0000464 | $0.00004749 | $0.00004573 | $0.00004662 | $2,431.35 |
| 2023-02-13 | $0.00004867 | $0.00004907 | $0.0000449 | $0.00004641 | $18,365.28 |
| 2023-02-12 | $0.00004834 | $0.00004985 | $0.00004771 | $0.00004866 | $3,191.88 |
| 2023-02-11 | $0.00004763 | $0.00004843 | $0.00004756 | $0.00004834 | $3,170.52 |