Steam22 Historical Data

STM Page 6
Download
Date Close Price change Market cap Trading volume
Jan 19, 9 PM $ 0.0845
+0.00%
$ 8.45 million $ 977
Jan 19, 2 AM $ 0.0842
+0.00%
$ 8.42 million $ 1,643
Jan 18, 3 PM $ 0.087
+0.00%
$ 8.7 million $ 624
Jan 18, 11 AM $ 0.0868
+0.00%
$ 8.68 million $ 67
Jan 17, 12 AM $ 0.0877
+0.00%
$ 8.77 million $ 20,166
Jan 16, 11 PM $ 0.0883
+0.00%
$ 8.83 million $ 19,159
Jan 16, 6 PM $ 0.0882
+0.00%
$ 8.82 million $ 18,819
Jan 16, 9 AM $ 0.0891
+0.00%
$ 8.91 million $ 17,688
Jan 16, 1 AM $ 0.0878
+0.00%
$ 8.78 million $ 35,986
Jan 15, 10 PM $ 0.0879
+0.00%
$ 8.79 million $ 34,529
Jan 15, 9 PM $ 0.0881
+0.00%
$ 8.81 million $ 34,087
Jan 15, 4 PM $ 0.0912
+0.00%
$ 9.12 million $ 18,707
Jan 15, 3 PM $ 0.092
+0.00%
$ 9.2 million $ 18,109
Jan 15, 12 PM $ 0.0917
+0.26%
$ 9.17 million $ 18,139
Jan 15, 9 AM $ 0.0912
+0.00%
$ 9.12 million $ 17,985
Jan 15, 8 AM $ 0.0909
-0.02%
$ 9.09 million $ 17,958
Jan 15, 12 AM $ 0.0914
+0.00%
$ 9.14 million $ 121,549
Jan 14, 12 PM $ 0.0743
-0.19%
$ 7.43 million $ 33,887
Jan 14, 9 AM $ 0.0777
+0.00%
$ 7.77 million $ 17,681
Jan 14, 1 AM $ 0.078
-0.13%
$ 7.8 million $ 2,031
Jan 14, 12 AM $ 0.0783
-0.70%
$ 7.83 million $ 725
Jan 13, 9 PM $ 0.0762
+0.00%
$ 7.62 million $ 630
Jan 13, 8 PM $ 0.0759
+0.00%
$ 7.59 million $ 55
Jan 13, 4 PM $ 0.0753
+1.25%
$ 7.53 million $ 39,773
Jan 13, 3 PM $ 0.0742
+0.00%
$ 7.42 million $ 38,948
Jan 13, 11 AM $ 0.0747
+0.00%
$ 7.47 million $ 99,843
Jan 13, 10 AM $ 0.0747
+0.00%
$ 7.47 million $ 99,949
Jan 13, 6 AM $ 0.0738
+0.00%
$ 7.38 million $ 88,637
Jan 13, 4 AM $ 0.0736
+0.00%
$ 7.36 million $ 104,212
Jan 13, 12 AM $ 0.0731
-0.46%
$ 7.31 million $ 103,636
Jan 12, 6 PM $ 0.0734
+0.00%
$ -- $ 92,240
Jan 12, 5 PM $ 0.0733
+0.00%
$ 7.33 million $ 92,054
Jan 12, 4 PM $ 0.0741
+0.00%
$ 7.41 million $ 92,465
Jan 12, 3 PM $ 0.074
+0.00%
$ 7.4 million $ 92,298
Jan 12, 6 AM $ 0.0742
+0.13%
$ 7.42 million $ 91,661
Jan 12, 1 AM $ 0.0804
+0.00%
$ 8.04 million $ 73,545
Jan 11, 8 PM $ 0.0806
+0.00%
$ 8.06 million $ 78,944
Jan 11, 7 PM $ 0.0806
-0.06%
$ 8.06 million $ 79,350
Jan 11, 4 PM $ 0.0806
-0.16%
$ 8.06 million $ 110,016
Jan 11, 3 PM $ 0.0808
+0.16%
$ 8.08 million $ 109,220
Jan 11, 2 PM $ 0.0807
+0.06%
$ 8.07 million $ 108,836
Jan 11, 1 PM $ 0.0807
-0.07%
$ 8.07 million $ 108,197
Jan 11, 12 PM $ 0.0807
+0.16%
$ 8.07 million $ 108,222
Jan 11, 5 AM $ 0.0802
-0.17%
$ 8.02 million $ 106,356
Jan 11, 2 AM $ 0.0805
-0.03%
$ 8.05 million $ 104,141
Jan 11, 1 AM $ 0.0802
+0.00%
$ 8.02 million $ 103,670
Jan 10, 10 PM $ 0.0797
-2.89%
$ 7.97 million $ 102,550
Jan 10, 9 PM $ 0.0822
-0.42%
$ 8.22 million $ 96,827
Jan 10, 8 PM $ 0.0827
-0.22%
$ 8.27 million $ 96,110
Jan 10, 7 PM $ 0.0829
+1.12%
$ 8.29 million $ 95,395