STEAMX Historical USD Price
Daily close · Jan 18, 2023 → Feb 1, 2024Daily price history
Jan 3, 2024 → Feb 1, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-01 | $0.00012143 | $0.00012199 | $0.00011986 | $0.00012124 | $10,301.23 |
| 2024-01-31 | $0.0001243 | $0.00012435 | $0.0001208 | $0.00012142 | $10,316.75 |
| 2024-01-30 | $0.00012544 | $0.00012644 | $0.00012401 | $0.00012422 | $10,554.75 |
| 2024-01-29 | $0.00012321 | $0.0001255 | $0.000123 | $0.0001255 | $10,663.04 |
| 2024-01-28 | $0.00012344 | $0.0001247 | $0.00012256 | $0.00012319 | $10,467.12 |
| 2024-01-27 | $0.00012206 | $0.00012413 | $0.00012202 | $0.00012351 | $10,494.24 |
| 2024-01-26 | $0.00011795 | $0.0001227 | $0.00011756 | $0.00012213 | $10,376.88 |
| 2024-01-25 | $0.00011836 | $0.00011961 | $0.00011626 | $0.00011796 | $10,022.76 |
| 2024-01-24 | $0.00012269 | $0.00012271 | $0.00011751 | $0.00011839 | $10,059.16 |
| 2024-01-23 | $0.00012638 | $0.00012901 | $0.00011998 | $0.00012255 | $6,221.36 |
| 2024-01-22 | $0.00011899 | $0.00013092 | $0.00011459 | $0.00012631 | $29,162.47 |
| 2024-01-21 | $0.00012746 | $0.00012988 | $0.00011815 | $0.00011888 | $17,073.36 |
| 2024-01-20 | $0.00013016 | $0.00013025 | $0.00012623 | $0.00012812 | $8,740.68 |
| 2024-01-19 | $0.00012861 | $0.00013099 | $0.0001259 | $0.0001295 | $4,211.72 |
| 2024-01-18 | $0.00012432 | $0.00012986 | $0.00012248 | $0.00012887 | $10,819.65 |
| 2024-01-17 | $0.00011546 | $0.00012533 | $0.0001135 | $0.00012435 | $21,370.73 |
| 2024-01-16 | $0.00010991 | $0.00011673 | $0.00010831 | $0.00011544 | $17,121.15 |
| 2024-01-15 | $0.00009629 | $0.00011123 | $0.00009629 | $0.00010995 | $18,685.80 |
| 2024-01-14 | $0.00009534 | $0.00009925 | $0.0000946 | $0.00009619 | $11,998.85 |
| 2024-01-13 | $0.00009391 | $0.00009676 | $0.00009294 | $0.00009537 | $4,815.91 |
| 2024-01-12 | $0.00009868 | $0.00010001 | $0.00009236 | $0.00009387 | $3,580.55 |
| 2024-01-11 | $0.00009543 | $0.00009906 | $0.00009358 | $0.00009866 | $12,582.41 |
| 2024-01-10 | $0.00009416 | $0.00009668 | $0.0000907 | $0.00009529 | $3,679.65 |
| 2024-01-09 | $0.00009588 | $0.00009618 | $0.00009258 | $0.00009417 | $6,402.55 |
| 2024-01-08 | $0.00009456 | $0.0000969 | $0.00009118 | $0.00009597 | $3,641.57 |
| 2024-01-07 | $0.00009499 | $0.00009534 | $0.00009217 | $0.00009459 | $11,309.46 |
| 2024-01-06 | $0.00009593 | $0.0000965 | $0.00009152 | $0.00009498 | $11,578.83 |
| 2024-01-05 | $0.00009577 | $0.00009736 | $0.00009394 | $0.00009571 | $8,567.58 |
| 2024-01-04 | $0.00009991 | $0.00010228 | $0.00009506 | $0.00009581 | $13,363.83 |
| 2024-01-03 | $0.00010908 | $0.00010972 | $0.00009457 | $0.00010003 | $21,607.43 |