Steam22 Historical Data

STM Page 10
Download
Date Close Price change Market cap Trading volume
Oct 27, 2 PM $ 0.111
+0.00%
$ 11.06 million $ 8,516
Oct 27, 5 AM $ 0.112
+0.00%
$ 11.18 million $ 512,916
Oct 27, 12 AM $ 0.11
+0.95%
$ 11.04 million $ 504,300
Oct 26, 11 PM $ 0.107
-0.25%
$ 10.73 million $ 485,141
Oct 26, 10 PM $ 0.109
-2.93%
$ 10.86 million $ 471,139
Oct 26, 7 PM $ 0.112
+0.00%
$ 11.2 million $ 429,451
Oct 26, 6 PM $ 0.111
+0.53%
$ 11.13 million $ 428,701
Oct 26, 10 AM $ 0.108
-0.02%
$ 10.76 million $ 415,848
Oct 25, 9 PM $ 0.108
+0.13%
$ 10.84 million $ 401,750
Oct 25, 8 PM $ 0.108
-0.06%
$ 10.81 million $ 401,469
Oct 25, 4 PM $ 0.108
+0.00%
$ 10.78 million $ 398,406
Oct 25, 2 PM $ 0.108
+0.00%
$ 10.76 million $ 397,841
Oct 25, 1 PM $ 0.108
+0.00%
$ 10.79 million $ 398,297
Oct 25, 12 PM $ 0.108
+0.00%
$ 10.79 million $ 399,100
Oct 25, 2 AM $ 0.107
+0.00%
$ 10.7 million $ 396,294
Oct 25, 1 AM $ 0.107
+0.00%
$ 10.7 million $ 395,434
Oct 25, 12 AM $ 0.107
+0.00%
$ 10.72 million $ 394,922
Oct 24, 10 PM $ 0.105
+0.00%
$ 10.55 million $ 391,803
Oct 24, 6 PM $ 0.106
+0.44%
$ 10.55 million $ 386,846
Oct 24, 5 PM $ 0.105
-0.43%
$ 10.5 million $ 385,363
Oct 24, 4 PM $ 0.106
+0.00%
$ 10.64 million $ 376,553
Oct 24, 1 PM $ 0.108
-0.14%
$ 10.77 million $ 382,517
Oct 24, 12 PM $ 0.108
+0.00%
$ 10.8 million $ 382,695
Oct 24, 3 AM $ 0.106
+0.00%
$ 10.55 million $ 374,401
Oct 23, 10 PM $ 0.105
+0.00%
$ 10.47 million $ 363,096
Oct 23, 9 PM $ 0.106
+0.00%
$ 10.61 million $ 360,060
Oct 23, 7 PM $ 0.106
-0.76%
$ 10.63 million $ 360,806
Oct 23, 5 PM $ 0.107
-0.78%
$ 10.75 million $ 363,954
Oct 23, 3 AM $ 0.106
-0.32%
$ 10.63 million $ 353,502
Oct 23, 2 AM $ 0.106
+1.74%
$ 10.55 million $ 345,292
Oct 23, 1 AM $ 0.104
-0.27%
$ 10.36 million $ 317,531
Oct 22, 10 PM $ 0.103
-0.09%
$ 10.27 million $ 309,210
Oct 22, 9 PM $ 0.105
+0.00%
$ 10.5 million $ 305,777
Oct 22, 7 PM $ 0.104
+0.00%
$ 10.43 million $ 307,783
Oct 22, 4 PM $ 0.105
+0.00%
$ -- $ 310,968
Oct 22, 3 PM $ 0.106
+7.29%
$ 10.56 million $ 310,030
Oct 22, 2 PM $ 0.0994
+0.00%
$ 9.94 million $ 259,284
Oct 22, 1 PM $ 0.102
+5.96%
$ 10.16 million $ 239,674
Oct 22, 12 PM $ 0.0975
+5.95%
$ 9.75 million $ 147,103
Oct 22, 10 AM $ 0.089
+0.00%
$ 8.9 million $ 102,179
Oct 22, 7 AM $ 0.0891
+0.00%
$ 8.91 million $ 101,973
Oct 22, 12 AM $ 0.0888
+0.07%
$ 8.88 million $ 100,435
Oct 21, 11 PM $ 0.0888
-0.85%
$ 8.88 million $ 99,657
Oct 21, 4 PM $ 0.0945
+0.31%
$ 9.45 million $ 103,728
Oct 21, 12 PM $ 0.0905
+0.00%
$ 9.05 million $ 96,423
Oct 21, 9 AM $ 0.0898
+0.00%
$ 8.98 million $ 95,554
Oct 21, 1 AM $ 0.0916
+0.92%
$ 9.16 million $ 97,547
Oct 21, 12 AM $ 0.0911
+0.02%
$ 9.11 million $ 88,601
Oct 20, 7 PM $ 0.0911
+0.00%
$ 9.11 million $ 88,172
Oct 20, 6 PM $ 0.0917
+0.15%
$ 9.17 million $ 83,638