Steam22 Historical Data

STM Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0585
+0.93%
$ -- $ 9,029
Mar 6, 2026 $ 0.0583
+0.00%
$ 5.83 million $ 229
Mar 5, 2026 $ 0.0615
-1.60%
$ -- $ 2,155
Mar 3, 2026 $ 0.0595
+2.56%
$ 5.95 million $ 2,812
Feb 28, 2026 $ 0.0591
+0.00%
$ 5.91 million $ 1,224
Feb 27, 2026 $ 0.0576
-3.10%
$ 5.76 million $ 38,246
Feb 25, 2026 $ 0.0643
+5.26%
$ 6.43 million $ 4,315
Feb 24, 2026 $ 0.0578
+1.33%
$ -- $ 20,665
Feb 23, 2026 $ 0.0567
+0.00%
$ -- $ 10,315
Feb 22, 2026 $ 0.0601
-0.38%
$ 6.01 million $ 1,960
Feb 21, 2026 $ 0.0623
+1.85%
$ 6.23 million $ 8,923
Feb 20, 2026 $ 0.0598
+0.81%
$ -- $ 27,689
Feb 19, 2026 $ 0.0605
+0.00%
$ -- $ 710
Feb 18, 2026 $ 0.0601
-5.08%
$ 6.01 million $ 2,858
Feb 17, 2026 $ 0.0636
-0.76%
$ 6.36 million $ 8,570
Feb 16, 2026 $ 0.0641
+0.00%
$ 6.41 million $ 1,108
Feb 15, 2026 $ 0.0636
-3.91%
$ 6.37 million $ 10,087
Feb 14, 2026 $ 0.0667
+1.72%
$ 6.67 million $ 8,696
Feb 13, 2026 $ 0.0656
+4.47%
$ 6.56 million $ 11,132
Feb 12, 2026 $ 0.0634
+0.38%
$ -- $ 145
Feb 11, 2026 $ 0.063
-3.80%
$ 6.3 million $ 760
Feb 10, 2026 $ 0.0653
-6.35%
$ 6.53 million $ 50,018
Feb 9, 2026 $ 0.0692
+2.53%
$ 6.92 million $ 1,670
Feb 8, 2026 $ 0.0689
-0.10%
$ 6.89 million $ 11,382
Feb 7, 2026 $ 0.0698
+2.87%
$ 6.98 million $ 26
Feb 6, 2026 $ 0.0685
+23.01%
$ 6.85 million $ 45,986
Feb 5, 2026 $ 0.0579
-8.67%
$ 5.79 million $ 21,841
Feb 4, 2026 $ 0.0632
-9.33%
$ 6.32 million $ 529
Feb 3, 2026 $ 0.0635
-3.20%
$ 6.35 million $ 11,191
Feb 2, 2026 $ 0.0673
-0.04%
$ -- $ 907
Feb 1, 2026 $ 0.0688
-3.73%
$ 6.88 million $ 11,814
Jan 31, 2026 $ 0.0728
+0.95%
$ 7.28 million $ 57,714
Jan 28, 2026 $ 0.0803
-2.53%
$ 8.03 million $ 18,378
Jan 27, 2026 $ 0.0824
+2.06%
$ 8.24 million $ 36,835
Jan 26, 2026 $ 0.0739
+0.00%
$ -- $ 40,581
Jan 25, 2026 $ 0.0742
-4.96%
$ 7.42 million $ 25,515
Jan 24, 2026 $ 0.0785
-2.46%
$ -- $ 27,864
Jan 23, 2026 $ 0.0798
-0.04%
$ 7.98 million $ 11,612
Jan 22, 2026 $ 0.0799
-0.93%
$ -- $ 678
Jan 21, 2026 $ 0.079
-1.81%
$ -- $ 1,463
Jan 20, 2026 $ 0.0804
-1.30%
$ 8.04 million $ 19,927
Jan 19, 2026 $ 0.0843
+0.04%
$ 8.43 million $ 1,478
Jan 18, 2026 $ 0.087
+0.24%
$ -- $ 624
Jan 17, 2026 $ 0.0877
+0.00%
$ -- $ 20,166
Jan 16, 2026 $ 0.0883
+0.60%
$ 8.83 million $ 19,159
Jan 15, 2026 $ 0.0879
-3.90%
$ 8.79 million $ 34,529
Jan 14, 2026 $ 0.0743
-5.74%
$ -- $ 33,887
Jan 13, 2026 $ 0.0762
+3.73%
$ 7.62 million $ 630
Jan 12, 2026 $ 0.0734
-8.70%
$ -- $ 92,240
Jan 11, 2026 $ 0.0806
+0.51%
$ 8.06 million $ 78,944