Steam22 Historical Data

STM Page 5
Download
Date Close Price change Market cap Trading volume
Apr 13, 8 PM $ 0.0538
+0.00%
$ 5.38 million $ 148
Apr 10, 4 PM $ 0.0529
-0.10%
$ 5.29 million $ 4,250
Apr 10, 3 PM $ 0.0536
-0.76%
$ 5.36 million $ 3,482
Apr 8, 8 PM $ 0.0547
+0.24%
$ 5.47 million $ 9,769
Apr 8, 7 PM $ 0.0546
+0.96%
$ 5.46 million $ 9,084
Apr 8, 6 PM $ 0.0544
+0.00%
$ 5.44 million $ 6,400
Apr 8, 5 PM $ 0.0547
+0.00%
$ 5.47 million $ 5,498
Apr 7, 11 PM $ 0.0554
+0.00%
$ 5.54 million $ 2,453
Apr 7, 10 PM $ 0.0543
+0.00%
$ 5.43 million $ 1,828
Apr 5, 11 PM $ 0.0526
+0.00%
$ 5.26 million $ 37,849
Apr 4, 4 PM $ 0.0525
+0.10%
$ 5.25 million $ 1,074
Apr 4, 8 AM $ 0.0525
+0.00%
$ 5.25 million $ 890
Apr 3, 5 PM $ 0.0526
+0.00%
$ 5.26 million $ 568
Apr 2, 2 AM $ 0.0547
+0.00%
$ 5.47 million $ 3,283
Apr 1, 10 AM $ 0.0555
-0.14%
$ 5.55 million $ 18,202
Apr 1, 5 AM $ 0.0554
+0.00%
$ 5.54 million $ 16,624
Apr 1, 4 AM $ 0.0554
+0.05%
$ 5.54 million $ 16,112
Apr 1, 3 AM $ 0.0552
+0.00%
$ 5.52 million $ 15,388
Mar 31, 9 PM $ 0.0553
-0.42%
$ 5.53 million $ 15,037
Mar 31, 6 PM $ 0.0556
+3.44%
$ 5.56 million $ 14,367
Mar 31, 5 PM $ 0.054
+0.49%
$ 5.4 million $ 9,537
Mar 31, 2 PM $ 0.0535
+0.11%
$ 5.35 million $ 9,349
Mar 29, 8 PM $ 0.0521
+0.62%
$ 5.21 million $ 5,020
Mar 29, 7 AM $ 0.0532
+0.00%
$ 5.32 million $ 1,590
Mar 29, 12 AM $ 0.053
-0.03%
$ 5.3 million $ 1,905
Mar 28, 11 PM $ 0.0537
+0.00%
$ 5.37 million $ 1,236
Mar 28, 10 PM $ 0.0537
+0.00%
$ 5.37 million $ 1,191
Mar 28, 12 PM $ 0.0537
+0.00%
$ 5.37 million $ 2,545
Mar 28, 7 AM $ 0.0538
+0.00%
$ 5.38 million $ 3,039
Mar 28, 2 AM $ 0.0535
+0.01%
$ 5.35 million $ 2,855
Mar 28, 1 AM $ 0.0536
+0.00%
$ 5.36 million $ 2,796
Mar 27, 6 PM $ 0.0533
-0.14%
$ 5.33 million $ 2,663
Mar 27, 4 PM $ 0.0537
-0.65%
$ 5.37 million $ 2,591
Mar 27, 3 PM $ 0.0542
+0.84%
$ 5.42 million $ 2,316
Mar 27, 2 PM $ 0.0535
-1.12%
$ 5.35 million $ 1,253
Mar 26, 8 PM $ 0.0558
-0.19%
$ 5.58 million $ 31,702
Mar 26, 5 PM $ 0.0558
+0.00%
$ 5.58 million $ 32,232
Mar 26, 2 PM $ 0.0565
+0.27%
$ 5.65 million $ 33,405
Mar 25, 5 PM $ 0.0573
-0.35%
$ 5.73 million $ 4,596
Mar 25, 4 PM $ 0.0576
+0.00%
$ 5.76 million $ 4,501
Mar 25, 2 PM $ 0.0579
-0.68%
$ 5.79 million $ 4,532
Mar 24, 11 PM $ 0.0578
+0.00%
$ 5.78 million $ 2,260
Mar 24, 8 PM $ 0.0578
+0.00%
$ 5.78 million $ 1,955
Mar 21, 4 PM $ 0.0592
+0.00%
$ 5.92 million $ 1,486
Mar 20, 6 PM $ 0.0587
-0.14%
$ 5.87 million $ 34,974
Mar 19, 11 PM $ 0.0588
+0.53%
$ 5.88 million $ 45,415
Mar 19, 6 PM $ 0.0567
+0.04%
$ 5.67 million $ 19,281
Mar 19, 6 AM $ 0.0577
+0.00%
$ 5.77 million $ 17,250
Mar 19, 3 AM $ 0.0581
+0.00%
$ 5.81 million $ 11,071
Mar 18, 9 AM $ 0.061
+0.00%
$ 6.1 million $ 3,462