Steam22 Historical Data

STM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0875
+0.57%
$ 8.79 million $ 10,677
Sep 30, 2025 $ 0.087
-4.15%
$ 8.69 million $ 43,511
Sep 29, 2025 $ 0.0889
-0.16%
$ 8.89 million $ 12,886
Sep 28, 2025 $ 0.0884
+1.90%
$ 8.89 million $ 1,296
Sep 27, 2025 $ 0.0869
-1.37%
$ 8.69 million $ 3,289
Sep 26, 2025 $ 0.0881
+3.17%
$ 8.79 million $ 10,774
Sep 25, 2025 $ 0.0872
-4.24%
$ 8.69 million $ 9,475
Sep 24, 2025 $ 0.0912
+2.96%
$ 9.12 million $ 48,924
Sep 23, 2025 $ 0.0888
-0.75%
$ 8.85 million $ 7,411
Sep 22, 2025 $ 0.0892
-0.87%
$ 8.95 million $ 51,736
Sep 21, 2025 $ 0.0903
-0.60%
$ 9.02 million $ 9,895
Sep 20, 2025 $ 0.0912
+3.08%
$ 9.1 million $ 25,621
Sep 19, 2025 $ 0.0886
-3.08%
$ 8.83 million $ 15,385
Sep 18, 2025 $ 0.0916
+1.57%
$ 9.13 million $ 26,186
Sep 17, 2025 $ 0.0896
+2.13%
$ 9.02 million $ 19,158
Sep 16, 2025 $ 0.0882
+1.89%
$ 8.79 million $ 9,290
Sep 15, 2025 $ 0.0867
-3.01%
$ 8.66 million $ 114,321
Sep 14, 2025 $ 0.0891
+0.16%
$ 8.78 million $ 96,013
Sep 13, 2025 $ 0.0889
-5.69%
$ 8.9 million $ 80,137
Sep 12, 2025 $ 0.094
+6.52%
$ 9.4 million $ 136,974
Sep 11, 2025 $ 0.0879
+9.07%
$ 8.79 million $ 55,275
Sep 10, 2025 $ 0.0799
+5.53%
$ 7.99 million $ 31,031
Sep 9, 2025 $ 0.0756
+8.80%
$ 7.56 million $ 28,779
Sep 8, 2025 $ 0.0694
+10.14%
$ 6.94 million $ 240,351
Sep 7, 2025 $ 0.0633
-9.02%
$ 6.33 million $ 145,057
Sep 6, 2025 $ 0.0696
-9.82%
$ 6.96 million $ 71,796
Sep 5, 2025 $ 0.0766
-3.60%
$ 7.66 million $ 40,145
Sep 4, 2025 $ 0.0787
-9.42%
$ 7.97 million $ 170,906
Sep 3, 2025 $ 0.0837
+3.57%
$ 8.69 million $ 61,264
Sep 2, 2025 $ 0.0808
+4.23%
$ 8.08 million $ 158,759
Sep 1, 2025 $ 0.0773
-2.59%
$ 7.73 million $ 250,374
Aug 31, 2025 $ 0.0807
+2.16%
$ 7.96 million $ 21,760
Aug 30, 2025 $ 0.0787
+3.74%
$ 7.9 million $ 32,208
Aug 29, 2025 $ 0.0759
+0.82%
$ 7.59 million $ 37,168
Aug 28, 2025 $ 0.0752
+2.37%
$ 7.52 million $ 55,876
Aug 27, 2025 $ 0.0706
-4.23%
$ 7.05 million $ 70,053
Aug 26, 2025 $ 0.0736
+6.15%
$ 7.37 million $ 37,167
Aug 25, 2025 $ 0.0697
-4.50%
$ 6.92 million $ 39,463
Aug 24, 2025 $ 0.0724
-7.28%
$ 7.3 million $ 94,787
Aug 23, 2025 $ 0.0779
-4.11%
$ 7.81 million $ 93,827
Aug 22, 2025 $ 0.0786
+13.64%
$ 8.13 million $ 190,554
Aug 21, 2025 $ 0.0746
+65.50%
$ 6.91 million $ 454,556
Aug 20, 2025 $ 0.0451
+43.16%
$ 4.51 million $ 154,684
Aug 19, 2025 $ 0.0349
+11.40%
$ 3.49 million $ 116,922
Aug 18, 2025 $ 0.0312
-6.60%
$ 3.12 million $ 32,887
Aug 17, 2025 $ 0.0335
+1.25%
$ 3.35 million $ 6,739
Aug 16, 2025 $ 0.033
+2.01%
$ 3.3 million $ 14,639
Aug 15, 2025 $ 0.0323
-0.79%
$ 3.23 million $ 86,226
Aug 14, 2025 $ 0.0331
+0.30%
$ 3.26 million $ 54,780
Aug 13, 2025 $ 0.0333
-3.78%
$ 3.33 million $ 183,433