Report issue
SteakHut Finance STEAK
44 Watchlists
DeFi
STEAK Price
Historical Data for SteakHut Finance
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
12 Apr | $ 0.394 | $ 0.394 | $ 0.393 | $ 0.393 | $ 0.393 | -0.27% | $ 2,289 | -0.06% | $ 823,758 | -0.06% |
11 Apr | $ 0.387 | $ 0.405 | $ 0.387 | $ 0.393 | $ 0.393 | +1.56% | $ 2,291 | -29.9% | $ 824,225 | +1.57% |
10 Apr | $ 0.414 | $ 0.414 | $ 0.379 | $ 0.399 | $ 0.387 | -6.59% | $ 3,268 | +191.3% | $ 811,457 | -6.59% |
9 Apr | $ 0.366 | $ 0.418 | $ 0.356 | $ 0.389 | $ 0.414 | +13% | $ 1,122 | +62% | $ 868,671 | +13% |
8 Apr | $ 0.382 | $ 0.403 | $ 0.361 | $ 0.378 | $ 0.366 | -4.15% | $ 692.68 | -75.4% | $ 768,794 | -4.13% |
7 Apr | $ 0.377 | $ 0.393 | $ 0.346 | $ 0.375 | $ 0.382 | +1.33% | $ 2,815 | +177.9% | $ 801,873 | +1.62% |
6 Apr | $ 0.422 | $ 0.422 | $ 0.369 | $ 0.397 | $ 0.376 | -10.9% | $ 1,013 | -66.2% | $ 789,087 | -10.8% |
5 Apr | $ 0.416 | $ 0.433 | $ 0.413 | $ 0.421 | $ 0.422 | +1.51% | $ 2,998 | +6.58% | $ 885,122 | +1.51% |
4 Apr | $ 0.402 | $ 0.419 | $ 0.392 | $ 0.407 | $ 0.416 | +3.35% | $ 2,813 | -75.6% | $ 871,922 | +3.35% |
3 Apr | $ 0.434 | $ 0.456 | $ 0.393 | $ 0.421 | $ 0.402 | -7.32% | $ 11,527 | +43.7% | $ 843,682 | -7.32% |
2 Apr | $ 0.453 | $ 0.474 | $ 0.426 | $ 0.447 | $ 0.434 | -4.20% | $ 8,022 | +3,352% | $ 910,308 | -4.20% |
1 Apr | $ 0.430 | $ 0.455 | $ 0.430 | $ 0.442 | $ 0.453 | +5.42% | $ 232.38 | -81.6% | $ 950,232 | +5.42% |
31 Mar | $ 0.428 | $ 0.437 | $ 0.416 | $ 0.428 | $ 0.430 | +0.45% | $ 1,264 | +42.4% | $ 901,390 | +0.44% |
30 Mar | $ 0.443 | $ 0.448 | $ 0.426 | $ 0.436 | $ 0.428 | -3.53% | $ 887.34 | +101.7% | $ 897,471 | -3.41% |
29 Mar | $ 0.462 | $ 0.464 | $ 0.438 | $ 0.452 | $ 0.443 | -4.04% | $ 439.86 | -68.2% | $ 929,196 | -4.10% |
28 Mar | $ 0.495 | $ 0.498 | $ 0.448 | $ 0.476 | $ 0.462 | -6.69% | $ 1,384 | -30.6% | $ 968,971 | -6.62% |
27 Mar | $ 0.485 | $ 0.502 | $ 0.484 | $ 0.491 | $ 0.495 | +1.92% | $ 1,994 | +267.5% | $ 1,037,690 | +1.93% |
26 Mar | $ 0.503 | $ 0.508 | $ 0.481 | $ 0.494 | $ 0.485 | -3.47% | $ 542.58 | -73.1% | $ 1,018,027 | -3.43% |
25 Mar | $ 0.494 | $ 0.519 | $ 0.491 | $ 0.502 | $ 0.503 | +1.72% | $ 2,020 | -32.1% | $ 1,054,162 | +1.88% |
24 Mar | $ 0.453 | $ 0.504 | $ 0.453 | $ 0.476 | $ 0.493 | +8.79% | $ 2,977 | +682.5% | $ 1,034,710 | +8.92% |
23 Mar | $ 0.447 | $ 0.455 | $ 0.447 | $ 0.450 | $ 0.453 | +1.26% | $ 380.41 | +33.2% | $ 949,970 | +1.36% |
22 Mar | $ 0.442 | $ 0.454 | $ 0.442 | $ 0.446 | $ 0.447 | +1.16% | $ 285.50 | -84.4% | $ 937,215 | +1.22% |
21 Mar | $ 0.426 | $ 0.447 | $ 0.420 | $ 0.434 | $ 0.441 | +3.55% | $ 1,834 | +47.5% | $ 925,905 | +3.54% |
20 Mar | $ 0.453 | $ 0.455 | $ 0.422 | $ 0.439 | $ 0.426 | -5.95% | $ 1,244 | +57.6% | $ 894,250 | -5.94% |
19 Mar | $ 0.430 | $ 0.453 | $ 0.427 | $ 0.441 | $ 0.453 | +5.33% | $ 789.08 | +317.7% | $ 950,745 | +5.33% |
18 Mar | $ 0.428 | $ 0.431 | $ 0.416 | $ 0.426 | $ 0.430 | +0.51% | $ 188.90 | -20.5% | $ 902,639 | +0.56% |
17 Mar | $ 0.415 | $ 0.433 | $ 0.415 | $ 0.423 | $ 0.428 | +3.18% | $ 237.49 | -86.9% | $ 897,640 | +3.07% |
16 Mar | $ 0.453 | $ 0.460 | $ 0.412 | $ 0.435 | $ 0.415 | -8.30% | $ 1,818 | -85.9% | $ 870,883 | -8.31% |
15 Mar | $ 0.371 | $ 0.453 | $ 0.368 | $ 0.411 | $ 0.453 | +22% | $ 12,900 | +1,759% | $ 949,802 | +22% |
14 Mar | $ 0.364 | $ 0.385 | $ 0.364 | $ 0.371 | $ 0.371 | +1.94% | $ 693.93 | -54.1% | $ 778,835 | +1.98% |
13 Mar | $ 0.364 | $ 0.373 | $ 0.350 | $ 0.363 | $ 0.364 | -0.04% | $ 1,513 | +44.4% | $ 763,690 | -0.45% |
12 Mar | $ 0.338 | $ 0.367 | $ 0.328 | $ 0.350 | $ 0.366 | +8.21% | $ 1,048 | 0% | $ 767,158 | 0% |