Steam22 Historical Data

STM
Download
Date Close Price change Market cap Trading volume
Jul 13 $ 0.000462
+0.58%
$ -- $ 444
Jul 6 $ 0.000466
-10.38%
$ -- $ 3,854
Jun 29 $ 0.00054
-98.31%
$ 54,035 $ 94,717
Jun 22 $ 0.0299
-0.45%
$ -- $ 12,201
Jun 15 $ 0.0292
+2.76%
$ -- $ 6,311
Jun 8 $ 0.0268
+3.51%
$ -- $ 2,770
Jun 1 $ 0.0248
-32.02%
$ 2.58 million $ 15,945
May 25 $ 0.0372
-6.03%
$ -- $ 14,428
May 18 $ 0.0409
+2.88%
$ -- $ 9,395
May 11 $ 0.0397
+3.71%
$ -- $ 70,748
May 4 $ 0.041
-5.13%
$ 3.87 million $ 2,629
Apr 27 $ 0.0409
-10.37%
$ -- $ 1,010
Apr 20 $ 0.0476
-7.94%
$ 4.66 million $ 281,766
Apr 13 $ 0.0559
+3.95%
$ 5.1 million $ 24,565
Apr 6 $ 0.0529
-2.70%
$ -- $ 16,471
Mar 30 $ 0.0525
-1.83%
$ 5.26 million $ 38,163
Mar 23 $ 0.0537
-7.22%
$ 5.21 million $ 42,458
Mar 16 $ 0.0592
-5.84%
$ -- $ 86,807
Mar 9 $ 0.0592
+6.02%
$ 5.92 million $ 40,799
Mar 2 $ 0.0585
+0.79%
$ 5.61 million $ 14,225
Feb 23 $ 0.0591
+4.18%
$ -- $ 74,764
Feb 16 $ 0.0623
-2.71%
$ 6.01 million $ 49,858
Feb 9 $ 0.0667
-1.17%
$ 6.37 million $ 72,422
Feb 2 $ 0.0698
+3.62%
$ 6.89 million $ 80,481
Jan 26 $ 0.0728
-1.44%
$ 6.88 million $ 153,507
Jan 19 $ 0.0785
-6.79%
$ 7.42 million $ 63,021
Jan 12 $ 0.0877
+9.09%
$ -- $ 200,611
Jan 5 $ 0.0797
-3.07%
$ 8.06 million $ 182,151
Dec 29 $ 0.0812
+0.16%
$ -- $ 311,362
Nov 10 $ 0.115
-4.48%
$ -- $ 43,934
Nov 3 $ 0.114
-4.79%
$ -- $ 115,592
Oct 27 $ 0.116
+5.95%
$ 11.92 million $ 516,099
Oct 20 $ 0.108
+16.89%
$ 10.73 million $ 1.66 million
Oct 13 $ 0.0884
-6.12%
$ 9.31 million $ 324,748
Oct 6 $ 0.0762
-10.56%
$ 9.38 million $ 636,823
Sep 29 $ 0.0898
+0.93%
$ 8.53 million $ 288,431
Sep 22 $ 0.0869
-3.46%
$ 8.89 million $ 131,609
Sep 15 $ 0.0912
+2.07%
$ 9.02 million $ 209,961
Sep 8 $ 0.0889
+41.00%
$ 8.78 million $ 572,547
Sep 1 $ 0.0696
-12.30%
$ 6.33 million $ 753,244
Aug 25 $ 0.0787
+7.83%
$ 7.96 million $ 271,936
Aug 18 $ 0.0779
+133.25%
$ 7.3 million $ 1.04 million
Aug 11 $ 0.0335
+14.49%
$ 3.35 million $ 1.01 million
Aug 4 $ 0.0233
+25.48%
$ 2.93 million $ 2.74 million
Download