Steam22 Historical Data

STM Page 3
Download
Date Close Price change Market cap Trading volume
Jun 16, 8 PM $ 0.0296
+0.00%
$ 2.96 million $ 5,805
Jun 16, 5 PM $ 0.0284
+0.00%
$ 2.84 million $ 261
Jun 13, 5 PM $ 0.0268
+0.00%
$ 2.68 million $ 76
Jun 11, 8 PM $ 0.027
+0.00%
$ 2.7 million $ 1,210
Jun 11, 2 PM $ 0.0263
+0.00%
$ 2.63 million $ 2,039
Jun 9, 9 PM $ 0.0269
-1.39%
$ 2.69 million $ 5,496
Jun 9, 1 PM $ 0.0259
+0.00%
$ 2.59 million $ 685
Jun 7, 6 PM $ 0.0258
+0.00%
$ 2.58 million $ 1,490
Jun 5, 10 PM $ 0.0248
+0.00%
$ 2.48 million $ 8,955
Jun 5, 6 PM $ 0.0259
+0.00%
$ 2.59 million $ 2,942
Jun 4, 2 AM $ 0.0321
+0.00%
$ 3.21 million $ 1,951
Jun 2, 10 PM $ 0.036
+0.00%
$ 3.6 million $ 7,976
Jun 2, 7 PM $ 0.0362
-0.94%
$ 3.62 million $ 7,397
May 30, 9 AM $ 0.0372
+0.00%
$ 3.72 million $ 2,181
May 29, 5 PM $ 0.0379
+0.00%
$ 3.79 million $ 1,836
May 29, 4 PM $ 0.038
+0.00%
$ 3.8 million $ 1,427
May 28, 4 AM $ 0.036
+4.26%
$ 3.6 million $ 11,143
May 27, 7 AM $ 0.0377
-0.04%
$ 3.77 million $ 7,098
May 27, 3 AM $ 0.0379
-4.23%
$ 3.79 million $ 5,936
May 20, 3 AM $ 0.0409
+0.00%
$ 4.09 million $ 2,880
May 18, 7 PM $ 0.0409
+0.00%
$ 4.09 million $ 12,340
May 18, 12 AM $ 0.0397
+0.00%
$ 3.97 million $ 1,323
May 17, 5 AM $ 0.041
+0.00%
$ 4.1 million $ 23,461
May 16, 11 PM $ 0.0397
+0.00%
$ 3.97 million $ 12,238
May 15, 1 AM $ 0.0398
+0.09%
$ 3.98 million $ 46,068
May 15, 12 AM $ 0.0396
+0.00%
$ 3.96 million $ 45,541
May 14, 6 AM $ 0.0399
+0.00%
$ 3.99 million $ 44,219
May 14, 5 AM $ 0.0397
+3.43%
$ 3.97 million $ 42,715
May 14, 4 AM $ 0.0381
+0.80%
$ 3.81 million $ 30,135
May 14, 3 AM $ 0.0379
+0.00%
$ 3.79 million $ 3,375
May 13, 8 PM $ 0.0379
+0.00%
$ 3.79 million $ 4,498
May 13, 7 PM $ 0.0379
+0.57%
$ 3.79 million $ 4,420
May 13, 3 AM $ 0.0386
+0.00%
$ 3.86 million $ 2,649
May 12, 1 AM $ 0.0399
+0.49%
$ 3.99 million $ 35,267
May 11, 2 PM $ 0.0396
+0.00%
$ 3.96 million $ 38,521
May 11, 4 AM $ 0.0401
+4.13%
$ 4.01 million $ 39,500
May 11, 3 AM $ 0.0383
+0.00%
$ 3.83 million $ 19,595
May 10, 9 PM $ 0.0387
+0.00%
$ 3.87 million $ 7,486
May 9, 8 AM $ 0.041
-0.02%
$ 4.1 million $ 8,188
May 6, 3 AM $ 0.0417
-0.44%
$ 4.17 million $ 5,586
May 6, 2 AM $ 0.042
+0.00%
$ 4.2 million $ 4,318
May 5, 5 PM $ 0.0427
-0.39%
$ 4.27 million $ 2,098
May 5, 4 PM $ 0.0433
+0.00%
$ 4.33 million $ 1,332
May 2, 9 PM $ 0.0409
+0.00%
$ 4.09 million $ 714
May 1, 7 PM $ 0.041
+0.00%
$ 4.1 million $ 34,004
May 1, 3 AM $ 0.0398
+0.00%
$ 3.98 million $ 28,396
May 1, 2 AM $ 0.0398
+0.00%
$ 3.98 million $ 28,059
May 1, 1 AM $ 0.0376
+0.00%
$ 3.76 million $ 12,014
May 1, 12 AM $ 0.0387
+0.00%
$ -- $ 8,243
Apr 30, 9 PM $ 0.0388
+0.00%
$ 3.88 million $ 7,464