Steam22 Historical Data

STM Page 4
Download
Date Close Price change Market cap Trading volume
Apr 29, 2 PM $ 0.0422
+0.00%
$ 4.22 million $ 14,073
Apr 29, 6 AM $ 0.0447
+0.00%
$ 4.47 million $ 10,960
Apr 29, 2 AM $ 0.0441
+0.00%
$ 4.41 million $ 11,209
Apr 28, 11 PM $ 0.0441
+0.00%
$ -- $ 10,106
Apr 28, 10 PM $ 0.0441
+0.00%
$ 4.41 million $ 10,009
Apr 28, 9 PM $ 0.0442
-0.17%
$ 4.42 million $ 9,604
Apr 28, 1 PM $ 0.0441
+0.00%
$ 4.41 million $ 2,359
Apr 28, 6 AM $ 0.0444
+0.00%
$ 4.44 million $ 3,092
Apr 28, 5 AM $ 0.0444
+0.00%
$ 4.44 million $ 3,063
Apr 27, 8 PM $ 0.0445
+0.00%
$ 4.45 million $ 3,338
Apr 27, 1 PM $ 0.0456
+0.00%
$ 4.56 million $ 3,105
Apr 26, 10 PM $ 0.0466
+0.00%
$ 4.66 million $ 3,632
Apr 26, 2 PM $ 0.0464
+0.00%
$ 4.64 million $ 105,384
Apr 26, 1 AM $ 0.0467
+0.00%
$ 4.67 million $ 107,504
Apr 25, 8 PM $ 0.0476
+0.00%
$ 4.76 million $ 107,031
Apr 25, 7 PM $ 0.0475
+1.72%
$ 4.75 million $ 106,675
Apr 25, 6 PM $ 0.0475
+0.00%
$ -- $ 75,892
Apr 25, 4 PM $ 0.0491
+0.00%
$ 4.91 million $ 42,052
Apr 25, 3 PM $ 0.0485
+0.00%
$ 4.85 million $ 8,474
Apr 25, 2 PM $ 0.0489
+0.00%
$ 4.89 million $ 7,379
Apr 25, 11 AM $ 0.0501
+0.00%
$ 5.01 million $ 3,467
Apr 25, 3 AM $ 0.0501
-0.15%
$ 5.01 million $ 4,989
Apr 25, 2 AM $ 0.0502
+0.00%
$ 5.02 million $ 4,724
Apr 24, 10 PM $ 0.0499
+0.00%
$ 4.99 million $ 4,283
Apr 23, 7 PM $ 0.0515
-0.23%
$ 5.15 million $ 4,926
Apr 23, 6 PM $ 0.0514
+0.00%
$ 5.14 million $ 4,272
Apr 22, 2 PM $ 0.053
+0.00%
$ 5.3 million $ 152,379
Apr 22, 1 PM $ 0.0532
+0.00%
$ 5.32 million $ 151,286
Apr 22, 11 AM $ 0.0571
+0.00%
$ 5.71 million $ 138,214
Apr 22, 10 AM $ 0.057
+5.89%
$ 5.7 million $ 138,149
Apr 22, 4 AM $ 0.0525
+1.71%
$ 5.25 million $ 42,760
Apr 22, 3 AM $ 0.0515
+0.00%
$ 5.15 million $ 39,630
Apr 21, 6 PM $ 0.05
+0.00%
$ 5 million $ 9,588
Apr 21, 4 PM $ 0.0502
+0.00%
$ 5.02 million $ 8,544
Apr 21, 3 PM $ 0.0499
-0.11%
$ 4.99 million $ 7,925
Apr 21, 12 AM $ 0.0504
+0.98%
$ 5.04 million $ 10,485
Apr 20, 2 PM $ 0.0506
-1.00%
$ 5.06 million $ 3,560
Apr 20, 12 PM $ 0.0517
+0.00%
$ 5.17 million $ 1,869
Apr 19, 9 PM $ 0.051
+0.00%
$ 5.1 million $ 1,043
Apr 17, 2 PM $ 0.0559
+0.00%
$ 5.59 million $ 2,800
Apr 16, 3 PM $ 0.0532
+0.00%
$ 5.32 million $ 9,743
Apr 16, 4 AM $ 0.055
+0.00%
$ 5.5 million $ 9,405
Apr 16, 3 AM $ 0.055
-0.30%
$ 5.5 million $ 9,402
Apr 15, 11 PM $ 0.0553
-0.49%
$ 5.53 million $ 9,645
Apr 15, 9 PM $ 0.0557
-0.67%
$ 5.57 million $ 8,184
Apr 15, 5 PM $ 0.0562
+0.32%
$ 5.62 million $ 6,971
Apr 15, 4 PM $ 0.0563
-0.11%
$ 5.63 million $ 6,564
Apr 14, 11 PM $ 0.0543
-0.18%
$ 5.43 million $ 2,228
Apr 14, 6 PM $ 0.0548
+0.15%
$ 5.48 million $ 2,515
Apr 14, 3 PM $ 0.0554
+0.00%
$ 5.54 million $ 2,016