Steam22 Historical Data

STM Page 5
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.0684
+0.75%
$ 6.84 million $ 6,299
Feb 4, 6 AM $ 0.0697
+0.03%
$ 6.97 million $ 1,407
Feb 4, 4 AM $ 0.0697
+0.00%
$ 6.97 million $ 490
Feb 4, 3 AM $ 0.0697
+0.00%
$ 6.97 million $ 290
Feb 3, 7 PM $ 0.0635
+3.58%
$ 6.35 million $ 11,191
Feb 3, 6 PM $ 0.0612
-2.24%
$ 6.26 million $ 10,276
Feb 3, 3 PM $ 0.0656
-0.90%
$ 6.56 million $ 10,226
Feb 3, 1 PM $ 0.0663
+0.01%
$ 6.63 million $ 9,880
Feb 3, 12 PM $ 0.0656
+0.00%
$ 6.56 million $ 452
Feb 2, 10 AM $ 0.0673
-0.04%
$ 6.73 million $ 907
Feb 1, 8 PM $ 0.0688
+0.00%
$ 6.88 million $ 11,814
Feb 1, 7 PM $ 0.0688
+0.00%
$ 6.88 million $ 11,928
Feb 1, 5 PM $ 0.0678
-0.37%
$ 6.78 million $ 11,552
Feb 1, 4 PM $ 0.0678
+0.58%
$ 6.78 million $ 1,135
Feb 1, 3 AM $ 0.0715
+0.00%
$ 7.15 million $ 64,138
Jan 31, 11 PM $ 0.0728
+6.95%
$ 7.28 million $ 57,714
Jan 31, 7 AM $ 0.0748
+0.21%
$ 7.48 million $ 33,409
Jan 31, 6 AM $ 0.0742
+2.89%
$ 7.42 million $ 32,270
Jan 28, 11 PM $ 0.0803
+0.00%
$ 8.03 million $ 18,378
Jan 28, 10 PM $ 0.0806
+0.00%
$ 8.06 million $ 17,565
Jan 28, 7 PM $ 0.0809
+0.00%
$ 8.09 million $ 16,920
Jan 28, 2 PM $ 0.0816
+0.00%
$ 8.16 million $ 16,502
Jan 28, 1 PM $ 0.0818
-0.09%
$ 8.18 million $ 16,034
Jan 28, 12 AM $ 0.0824
+0.00%
$ 8.24 million $ 37,563
Jan 27, 11 PM $ 0.0824
+2.06%
$ 8.24 million $ 36,835
Jan 26, 2 AM $ 0.0739
+0.00%
$ 7.39 million $ 40,581
Jan 25, 10 PM $ 0.0742
-0.33%
$ 7.42 million $ 25,515
Jan 25, 6 PM $ 0.0762
-0.11%
$ 7.62 million $ 24,656
Jan 25, 5 PM $ 0.0764
+0.00%
$ 7.64 million $ 24,878
Jan 25, 3 PM $ 0.0776
+0.90%
$ 7.76 million $ 1,620
Jan 25, 2 AM $ 0.0781
+0.00%
$ 7.81 million $ 30,109
Jan 24, 4 PM $ 0.0785
+0.00%
$ 7.85 million $ 27,864
Jan 24, 3 PM $ 0.0806
+0.06%
$ 8.06 million $ 13,182
Jan 23, 10 PM $ 0.0798
+0.00%
$ 7.98 million $ 11,612
Jan 23, 2 PM $ 0.0789
+0.00%
$ 7.89 million $ 217
Jan 23, 3 AM $ 0.0798
+0.00%
$ 7.98 million $ 1,090
Jan 23, 1 AM $ 0.0803
+0.53%
$ 8.03 million $ 1,329
Jan 23, 12 AM $ 0.0798
-0.03%
$ 7.98 million $ 1,243
Jan 22, 5 PM $ 0.0799
+0.00%
$ 7.99 million $ 678
Jan 22, 6 AM $ 0.0811
+0.00%
$ 8.11 million $ 2,019
Jan 22, 12 AM $ 0.0804
-0.38%
$ 8.04 million $ 3,932
Jan 21, 5 PM $ 0.079
-1.94%
$ 7.9 million $ 1,463
Jan 21, 4 PM $ 0.0813
+0.00%
$ 8.13 million $ 328
Jan 21, 4 AM $ 0.0805
+0.00%
$ 8.05 million $ 17,887
Jan 21, 3 AM $ 0.0808
-0.36%
$ 8.08 million $ 16,907
Jan 21, 12 AM $ 0.0804
+0.00%
$ 8.04 million $ 19,882
Jan 20, 11 PM $ 0.0804
-0.37%
$ 8.04 million $ 19,927
Jan 20, 6 PM $ 0.0813
+0.00%
$ 8.13 million $ 17,856
Jan 20, 5 PM $ 0.0815
+0.00%
$ 8.15 million $ 16,860
Jan 19, 10 PM $ 0.0843
+0.00%
$ 8.43 million $ 1,478