CC, STEEM-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, STEEM-USD: Steem

14 Aug 2025

LAST: 0.1298	CHANGE: 0.03	OPEN: 0.1400	HIGH: 0.1406	ASK: 0.0000	VOLUME: 24.64M
LAST: 0.1298	CHG(%): 12.01	PREV: 0.2507	LOW: 0.1274	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1400	0.1406	0.1274	0.1298	24.64M
13 Aug 25	0.1378	0.1406	0.1374	0.1400	12.97M
12 Aug 25	0.1329	0.1385	0.1304	0.1378	14.43M
11 Aug 25	0.1380	0.1404	0.1324	0.1329	8.18M
10 Aug 25	0.1400	0.1412	0.1363	0.1380	5.92M
09 Aug 25	0.1371	0.1415	0.1370	0.1400	5.39M
08 Aug 25	0.1347	0.1383	0.1344	0.1371	5.69M
07 Aug 25	0.1295	0.1347	0.1276	0.1347	7.05M
06 Aug 25	0.1292	0.1307	0.1266	0.1295	6.14M
05 Aug 25	0.1345	0.1358	0.1284	0.1292	12.61M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.28
MA20:	0.24
MA50:	0.23
MA200:	0.18
STO9:	39.50
RSI14:	56.04
WPR14:	-45.02
MTM14:	0.08
ROC14:	0.38
Week High:	0.37
Week Low:	0.21
Month High:	0.37
Month Low:	0.17