Steam22 Historical Data

STM Page 6
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $ 0.0615
+0.00%
$ 6.15 million $ 2,694
Mar 18, 4 AM $ 0.0617
-0.07%
$ 6.17 million $ 3,119
Mar 18, 3 AM $ 0.0618
+0.00%
$ 6.18 million $ 3,047
Mar 17, 7 PM $ 0.0624
-0.12%
$ 6.24 million $ 841
Mar 16, 6 PM $ 0.0629
+0.00%
$ 6.29 million $ 629
Mar 15, 11 PM $ 0.0592
+0.00%
$ 5.92 million $ 3,571
Mar 15, 1 AM $ 0.0567
+0.00%
$ 5.67 million $ 3,182
Mar 14, 2 PM $ 0.0561
+0.00%
$ 5.61 million $ 1,693
Mar 14, 10 AM $ 0.0558
+0.00%
$ 5.58 million $ 1,645
Mar 13, 5 PM $ 0.0589
+0.00%
$ 5.89 million $ 3,712
Mar 13, 3 PM $ 0.059
-1.18%
$ 5.9 million $ 3,470
Mar 13, 12 PM $ 0.0587
+0.04%
$ 5.87 million $ 2,672
Mar 13, 6 AM $ 0.0581
+0.00%
$ -- $ 2,296
Mar 13, 1 AM $ 0.0584
+0.05%
$ 5.84 million $ 2,020
Mar 12, 11 PM $ 0.0566
+0.00%
$ 5.66 million $ 1,658
Mar 12, 5 AM $ 0.0559
+0.00%
$ 5.59 million $ 207
Mar 11, 4 PM $ 0.0564
-0.57%
$ 5.64 million $ 19,727
Mar 11, 1 PM $ 0.0548
+0.00%
$ 5.48 million $ 11,244
Mar 11, 3 AM $ 0.0572
+0.00%
$ 5.72 million $ 4,050
Mar 11, 1 AM $ 0.0575
-0.36%
$ 5.75 million $ 5,603
Mar 10, 7 PM $ 0.059
+0.00%
$ 5.9 million $ 874
Mar 10, 6 PM $ 0.0593
+0.00%
$ 5.93 million $ 758
Mar 9, 3 AM $ 0.0576
+0.00%
$ 5.76 million $ 9,563
Mar 9, 2 AM $ 0.0558
+0.00%
$ 5.58 million $ 18,360
Mar 8, 8 PM $ 0.0561
-0.15%
$ 5.61 million $ 17,699
Mar 8, 5 PM $ 0.0553
+0.08%
$ 5.53 million $ 16,635
Mar 8, 4 PM $ 0.0554
+0.00%
$ 5.54 million $ 16,586
Mar 8, 12 AM $ 0.0564
-2.23%
$ 5.64 million $ 20,323
Mar 7, 3 PM $ 0.0585
+0.00%
$ 5.85 million $ 9,029
Mar 7, 1 AM $ 0.0579
+0.00%
$ 5.79 million $ 916
Mar 6, 11 PM $ 0.0583
+0.00%
$ 5.83 million $ 229
Mar 5, 4 AM $ 0.0615
+0.00%
$ 6.15 million $ 2,155
Mar 5, 3 AM $ 0.062
+0.00%
$ 6.2 million $ 1,655
Mar 5, 2 AM $ 0.0618
-0.37%
$ 6.18 million $ 4,626
Mar 5, 1 AM $ 0.0626
+0.12%
$ 6.26 million $ 3,399
Mar 5, 12 AM $ 0.0625
+0.00%
$ 6.25 million $ 3,385
Mar 3, 11 PM $ 0.0595
+1.45%
$ 5.95 million $ 2,812
Mar 3, 6 PM $ 0.058
+0.00%
$ 5.8 million $ 204
Feb 28, 10 PM $ 0.0591
+0.00%
$ 5.91 million $ 1,224
Feb 27, 8 PM $ 0.0576
+1.21%
$ 5.76 million $ 38,246
Feb 27, 7 PM $ 0.0575
+0.00%
$ 5.75 million $ 4,847
Feb 27, 2 PM $ 0.0593
-0.11%
$ 5.93 million $ 569
Feb 25, 8 PM $ 0.0643
+0.00%
$ 6.43 million $ 4,315
Feb 25, 5 PM $ 0.0651
+0.00%
$ 6.51 million $ 2,017
Feb 25, 4 AM $ 0.0612
+0.26%
$ 6.12 million $ 539
Feb 24, 12 PM $ 0.0578
+0.00%
$ 5.78 million $ 20,665
Feb 24, 11 AM $ 0.0578
+1.25%
$ 5.78 million $ 20,593
Feb 23, 6 AM $ 0.0567
+0.00%
$ 5.67 million $ 10,315
Feb 22, 11 PM $ 0.0601
+0.00%
$ 6.01 million $ 1,960
Feb 22, 10 PM $ 0.0601
-0.22%
$ 6.01 million $ 1,781