Steam22 Historical Data

STM Page 2
Download
Date Close Price change Market cap Trading volume
Jul 2, 5 AM $ 0.00102
+0.63%
$ 102,156 $ 397,345
Jul 2, 4 AM $ 0.00101
+0.00%
$ 101,189 $ 405,442
Jul 2, 3 AM $ 0.001
+0.00%
$ 100,213 $ 404,909
Jul 2, 12 AM $ 0.00101
+0.00%
$ 100,882 $ 401,166
Jul 1, 11 PM $ 0.00101
-1.53%
$ 100,641 $ 402,355
Jul 1, 4 PM $ 0.00126
-1.76%
$ 126,128 $ 405,022
Jul 1, 3 PM $ 0.00129
-0.49%
$ 128,522 $ 416,610
Jul 1, 2 PM $ 0.00141
+3.45%
$ 140,528 $ 414,498
Jul 1, 1 PM $ 0.00134
+20.60%
$ 134,422 $ 386,003
Jul 1, 12 PM $ 0.00113
+0.00%
$ 113,113 $ 375,965
Jul 1, 6 AM $ 0.0536
+0.00%
$ 5.36 million $ 42,579
Jul 1, 5 AM $ 0.0538
+4.58%
$ 5.38 million $ 49,281
Jul 1, 4 AM $ 0.0499
+4.28%
$ 4.99 million $ 42,866
Jul 1, 3 AM $ 0.0478
+0.00%
$ 4.78 million $ 38,348
Jul 1, 12 AM $ 0.0473
+0.04%
$ 4.73 million $ 39,151
Jun 30, 10 PM $ 0.0473
+0.47%
$ 4.73 million $ 38,611
Jun 30, 9 PM $ 0.0472
+0.55%
$ 4.72 million $ 37,992
Jun 30, 8 PM $ 0.047
-0.48%
$ 4.7 million $ 36,946
Jun 30, 6 PM $ 0.045
+0.00%
$ 4.5 million $ 38,526
Jun 30, 5 PM $ 0.0446
+0.81%
$ 4.46 million $ 37,586
Jun 30, 4 PM $ 0.0441
+3.39%
$ 4.41 million $ 36,797
Jun 30, 3 PM $ 0.0421
+11.89%
$ 4.21 million $ 31,670
Jun 30, 12 PM $ 0.0377
+0.00%
$ 3.77 million $ 20,665
Jun 30, 10 AM $ 0.0381
+0.00%
$ 3.81 million $ 20,848
Jun 30, 8 AM $ 0.0382
+0.00%
$ 3.82 million $ 20,622
Jun 30, 7 AM $ 0.0377
+0.10%
$ 3.77 million $ 18,962
Jun 30, 6 AM $ 0.0372
+5.81%
$ 3.72 million $ 17,753
Jun 30, 5 AM $ 0.0345
+1.63%
$ 3.45 million $ 10,229
Jun 30, 12 AM $ 0.0341
+0.00%
$ 3.41 million $ 8,053
Jun 29, 9 PM $ 0.034
+0.00%
$ 3.4 million $ 7,095
Jun 29, 8 PM $ 0.0337
+5.38%
$ 3.37 million $ 6,164
Jun 29, 7 PM $ 0.0319
+0.00%
$ 3.19 million $ 1,093
Jun 28, 1 AM $ 0.0312
-0.48%
$ 3.12 million $ 2,857
Jun 25, 11 PM $ 0.0299
+0.00%
$ 2.99 million $ 2,410
Jun 25, 12 PM $ 0.0311
+0.00%
$ 3.11 million $ 11,849
Jun 25, 12 AM $ 0.0309
+0.00%
$ 3.09 million $ 10,792
Jun 24, 11 PM $ 0.0307
+1.76%
$ 3.07 million $ 10,301
Jun 24, 10 PM $ 0.0297
+0.00%
$ 2.97 million $ 8,991
Jun 24, 9 PM $ 0.0294
+1.16%
$ 2.94 million $ 7,978
Jun 24, 8 PM $ 0.0284
+1.15%
$ 2.84 million $ 4,870
Jun 24, 5 PM $ 0.0276
+0.00%
$ 2.76 million $ 2,868
Jun 24, 3 PM $ 0.0286
+0.00%
$ 2.86 million $ 2,367
Jun 24, 2 PM $ 0.0287
+0.00%
$ 2.87 million $ 2,230
Jun 23, 9 AM $ 0.0289
+0.02%
$ 2.89 million $ 5,199
Jun 22, 11 PM $ 0.0298
+0.00%
$ 2.98 million $ 4,069
Jun 22, 10 PM $ 0.03
+0.01%
$ 3 million $ 3,958
Jun 22, 9 PM $ 0.0301
+0.00%
$ 3.01 million $ 3,450
Jun 20, 12 PM $ 0.0292
+0.20%
$ 2.92 million $ 2,019
Jun 18, 11 PM $ 0.0289
+0.11%
$ 2.89 million $ 2,310
Jun 18, 10 PM $ 0.0286
+0.00%
$ 2.86 million $ 1,374