Steam22 Historical Data

STM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 12 PM $ 0.0847
+0.00%
$ 8.47 million $ 69,209
Oct 12, 8 AM $ 0.084
+0.00%
$ 8.4 million $ 68,573
Oct 12, 7 AM $ 0.084
+0.10%
$ 8.4 million $ 68,478
Oct 12, 6 AM $ 0.0837
+0.00%
$ 8.37 million $ 68,187
Oct 12, 5 AM $ 0.0837
+0.75%
$ 8.37 million $ 67,976
Oct 12, 4 AM $ 0.0825
+0.00%
$ 8.25 million $ 66,632
Oct 12, 3 AM $ 0.0824
+7.81%
$ 8.13 million $ 65,239
Oct 12, 2 AM $ 0.0768
+0.00%
$ 7.68 million $ 52,097
Oct 12, 1 AM $ 0.0762
+0.00%
$ 7.62 million $ 51,202
Oct 11, 11 PM $ 0.0762
+0.68%
$ 7.62 million $ 49,633
Oct 11, 10 PM $ 0.0754
+1.47%
$ 7.51 million $ 47,596
Oct 11, 9 PM $ 0.074
+3.02%
$ 7.4 million $ 39,721
Oct 11, 7 PM $ 0.0732
+1.50%
$ 7.32 million $ 28,431
Oct 11, 6 PM $ 0.0722
+0.00%
$ 7.22 million $ 19,785
Oct 11, 5 PM $ 0.0722
+0.51%
$ 7.22 million $ 19,391
Oct 11, 4 PM $ 0.0719
+0.31%
$ 7.19 million $ 18,439
Oct 11, 2 PM $ 0.0716
+0.00%
$ 7.16 million $ 15,865
Oct 11, 1 PM $ 0.0716
+0.00%
$ 7.16 million $ 15,806
Oct 11, 12 PM $ 0.072
+0.00%
$ 7.2 million $ 15,460
Oct 10, 2 PM $ 0.0784
+0.00%
$ 7.84 million $ 177,171
Oct 10, 1 AM $ 0.079
+0.00%
$ 7.9 million $ 178,208
Oct 10, 12 AM $ 0.079
+0.00%
$ 7.9 million $ 177,943
Oct 9, 10 PM $ 0.0787
+0.71%
$ 7.87 million $ 177,428
Oct 9, 9 PM $ 0.0779
+0.04%
$ 7.79 million $ 172,096
Oct 9, 8 PM $ 0.0776
+0.28%
$ 7.76 million $ 170,440
Oct 9, 7 PM $ 0.0773
-1.54%
$ 7.73 million $ 169,720
Oct 9, 6 PM $ 0.0786
-0.11%
$ 7.86 million $ 160,407
Oct 9, 5 PM $ 0.0785
+0.03%
$ 7.85 million $ 158,460
Oct 9, 2 PM $ 0.0799
+0.00%
$ 7.99 million $ 158,343
Oct 9, 1 PM $ 0.0816
+0.00%
$ 8.16 million $ 145,095
Oct 8, 4 PM $ 0.0818
-0.14%
$ 8.18 million $ 129,315
Oct 8, 3 AM $ 0.0857
-0.43%
$ 8.57 million $ 113,954
Oct 8, 2 AM $ 0.0862
+0.28%
$ 8.62 million $ 114,410
Oct 8, 1 AM $ 0.0867
+0.00%
$ 8.67 million $ 107,562
Oct 7, 11 PM $ 0.0868
+3.70%
$ 8.68 million $ 81,432
Oct 7, 10 PM $ 0.0836
+0.30%
$ 8.36 million $ 71,647
Oct 7, 6 PM $ 0.0824
-0.34%
$ 8.24 million $ 69,661
Oct 7, 4 PM $ 0.083
+2.03%
$ 8.3 million $ 68,216
Oct 7, 3 PM $ 0.081
+0.20%
$ 8.1 million $ 59,514
Oct 7, 2 PM $ 0.083
-1.82%
$ 8.3 million $ 52,233
Oct 7, 1 PM $ 0.0894
+0.00%
$ 8.94 million $ 37,727
Oct 7, 12 PM $ 0.0888
+0.00%
$ 8.88 million $ 37,689
Oct 6, 11 AM $ 0.0849
-0.13%
$ 8.49 million $ 21,844
Oct 6, 10 AM $ 0.0848
-0.30%
$ 8.48 million $ 21,852
Oct 6, 9 AM $ 0.0849
+0.18%
$ 8.49 million $ 21,847
Oct 6, 8 AM $ 0.0848
+0.67%
$ 8.48 million $ 21,785
Oct 6, 7 AM $ 0.0846
-0.14%
$ 8.46 million $ 21,641
Oct 6, 6 AM $ 0.085
+1.05%
$ 8.5 million $ 21,669
Oct 6, 5 AM $ 0.0841
-0.01%
$ 8.41 million $ 21,521
Oct 6, 4 AM $ 0.0842
-0.04%
$ 8.42 million $ 22,803