Steam22 Historical Data

STM Page 11
Download
Date Close Price change Market cap Trading volume
Oct 20, 5 PM $ 0.091
+0.00%
$ 9.1 million $ 82,764
Oct 20, 3 PM $ 0.093
-0.74%
$ 9.3 million $ 84,534
Oct 20, 9 AM $ 0.0939
-0.47%
$ 9.39 million $ 83,625
Oct 20, 8 AM $ 0.0938
-0.36%
$ 9.38 million $ 84,042
Oct 20, 6 AM $ 0.0945
+0.17%
$ 9.45 million $ 84,388
Oct 20, 5 AM $ 0.0944
+0.08%
$ 9.44 million $ 83,804
Oct 20, 2 AM $ 0.0921
+0.20%
$ 9.21 million $ 81,571
Oct 20, 1 AM $ 0.0919
-0.54%
$ 9.19 million $ 81,076
Oct 20, 12 AM $ 0.0927
+0.00%
$ 9.27 million $ 81,378
Oct 19, 11 PM $ 0.0931
-0.72%
$ 9.31 million $ 81,629
Oct 19, 10 PM $ 0.0937
+0.64%
$ 9.37 million $ 82,486
Oct 19, 9 PM $ 0.0931
+0.18%
$ 9.31 million $ 81,717
Oct 19, 6 AM $ 0.0877
+0.00%
$ 8.77 million $ 68,982
Oct 19, 4 AM $ 0.0881
+0.00%
$ 8.81 million $ 69,164
Oct 19, 2 AM $ 0.0874
+0.00%
$ 8.74 million $ 66,345
Oct 18, 11 PM $ 0.088
-0.10%
$ 8.8 million $ 65,997
Oct 18, 8 PM $ 0.0884
+0.00%
$ 8.84 million $ 56,583
Oct 18, 3 AM $ 0.0887
+0.00%
$ 8.87 million $ 56,113
Oct 18, 2 AM $ 0.0891
+2.36%
$ 8.91 million $ 55,720
Oct 18, 12 AM $ 0.0915
+0.00%
$ 9.15 million $ 16,686
Oct 17, 8 PM $ 0.0938
+0.21%
$ 9.38 million $ 10,004
Oct 17, 6 PM $ 0.0919
+0.00%
$ 9.19 million $ 5,361
Oct 17, 3 PM $ 0.0897
+0.00%
$ 8.97 million $ 3,558
Oct 17, 2 PM $ 0.0905
+0.00%
$ 9.05 million $ 2,694
Oct 17, 10 AM $ 0.0881
+0.00%
$ 8.81 million $ 1,269
Oct 16, 8 PM $ 0.0922
+0.00%
$ 9.22 million $ 11,940
Oct 16, 3 PM $ 0.095
-0.13%
$ 9.5 million $ 11,356
Oct 16, 2 PM $ 0.0955
+0.00%
$ 9.55 million $ 11,056
Oct 16, 1 AM $ 0.095
+3.56%
$ 9.5 million $ 10,645
Oct 15, 7 PM $ 0.0924
+0.00%
$ 9.27 million $ 1,900
Oct 15, 6 PM $ 0.0927
+0.00%
$ 9.27 million $ 1,435
Oct 15, 1 PM $ 0.0952
+0.17%
$ 9.52 million $ 225
Oct 14, 7 PM $ 0.101
+0.41%
$ 10.11 million $ 142,222
Oct 14, 3 PM $ 0.0985
+0.00%
$ 9.85 million $ 138,185
Oct 14, 10 AM $ 0.0966
+0.71%
$ 9.66 million $ 133,427
Oct 14, 6 AM $ 0.102
+0.00%
$ 10.19 million $ 129,749
Oct 14, 5 AM $ 0.102
+0.00%
$ 10.19 million $ 130,756
Oct 14, 4 AM $ 0.103
+0.00%
$ 10.29 million $ 131,211
Oct 14, 3 AM $ 0.103
+0.00%
$ 10.28 million $ 132,077
Oct 13, 7 AM $ 0.0942
+0.00%
$ 9.42 million $ 102,099
Oct 13, 6 AM $ 0.0937
+0.00%
$ 9.37 million $ 101,935
Oct 13, 4 AM $ 0.0939
+0.00%
$ 9.42 million $ 100,239
Oct 13, 3 AM $ 0.0942
+0.00%
$ 9.42 million $ 100,207
Oct 13, 1 AM $ 0.0937
+0.00%
$ 9.42 million $ 99,652
Oct 13, 12 AM $ 0.0942
+0.00%
$ 9.42 million $ 99,398
Oct 12, 10 PM $ 0.0938
+0.00%
$ 9.38 million $ 97,165
Oct 12, 6 PM $ 0.0937
+0.46%
$ 9.37 million $ 95,213
Oct 12, 5 PM $ 0.0934
-0.99%
$ 9.34 million $ 94,010
Oct 12, 4 PM $ 0.0947
+4.42%
$ 9.47 million $ 86,704
Oct 12, 3 PM $ 0.0896
+5.49%
$ 8.96 million $ 76,972