Steam22 Historical Data

STM Page 7
Download
Date Close Price change Market cap Trading volume
Jan 10, 6 PM $ 0.0821
-1.57%
$ 8.21 million $ 82,434
Jan 10, 5 PM $ 0.0836
+0.00%
$ 8.36 million $ 65,459
Jan 10, 3 PM $ 0.0836
+0.05%
$ 8.36 million $ 65,227
Jan 10, 2 PM $ 0.0836
+0.02%
$ 8.36 million $ 65,139
Jan 10, 1 AM $ 0.0834
+0.00%
$ 8.34 million $ 63,843
Jan 10, 12 AM $ 0.0838
+0.00%
$ 8.38 million $ 63,150
Jan 9, 8 PM $ 0.0849
+0.00%
$ 8.49 million $ 36,456
Jan 9, 3 AM $ 0.0845
+0.00%
$ 8.45 million $ 23,354
Jan 8, 5 PM $ 0.0872
+0.00%
$ 8.72 million $ 9,077
Jan 8, 2 PM $ 0.0865
+0.00%
$ 8.65 million $ 8,973
Jan 8, 11 AM $ 0.0872
+0.18%
$ 8.72 million $ 9,042
Jan 8, 10 AM $ 0.087
+0.20%
$ 8.7 million $ 9,027
Jan 8, 9 AM $ 0.0867
+0.13%
$ 8.67 million $ 8,751
Jan 8, 8 AM $ 0.0873
+0.00%
$ 8.73 million $ 8,323
Jan 8, 2 AM $ 0.0878
+0.57%
$ 8.78 million $ 6,721
Jan 7, 7 PM $ 0.0874
+0.00%
$ 8.74 million $ 5,447
Jan 7, 6 PM $ 0.0871
-0.65%
$ 8.71 million $ 5,476
Jan 7, 5 PM $ 0.0874
-0.37%
$ 8.74 million $ 25,599
Jan 7, 12 PM $ 0.089
+0.00%
$ 8.9 million $ 26,356
Jan 7, 5 AM $ 0.0902
-0.56%
$ 9.02 million $ 26,088
Jan 7, 4 AM $ 0.091
-0.22%
$ 9.1 million $ 25,537
Jan 7, 3 AM $ 0.0915
+0.00%
$ 9.15 million $ 24,894
Jan 7, 1 AM $ 0.0919
+0.00%
$ 9.19 million $ 23,691
Jan 6, 8 PM $ 0.0904
-0.20%
$ 9.04 million $ 22,341
Jan 6, 5 PM $ 0.0915
+0.00%
$ 9.15 million $ 14,797
Jan 6, 4 PM $ 0.0871
+0.00%
$ 8.71 million $ 893
Jan 6, 11 AM $ 0.0859
+0.34%
$ 8.59 million $ 233
Jan 6, 10 AM $ 0.0856
+0.27%
$ 8.56 million $ 189
Jan 6, 5 AM $ 0.0854
-0.55%
$ 8.54 million $ 8,321
Jan 6, 3 AM $ 0.0856
+0.00%
$ 8.56 million $ 7,547
Jan 6, 12 AM $ 0.0858
+0.00%
$ 8.58 million $ 6,529
Jan 5, 4 PM $ 0.0852
-0.19%
$ 8.52 million $ 6,280
Jan 5, 1 PM $ 0.0822
+0.00%
$ 8.22 million $ 1,001
Jan 3, 6 PM $ 0.0812
+0.00%
$ 8.12 million $ 43,683
Jan 3, 5 PM $ 0.0812
+0.00%
$ 8.12 million $ 43,540
Jan 3, 3 PM $ 0.0811
-0.13%
$ 8.11 million $ 43,335
Jan 3, 1 PM $ 0.0811
+0.00%
$ 8.11 million $ 43,341
Jan 3, 12 AM $ 0.0819
-0.15%
$ 8.19 million $ 29,724
Jan 2, 10 PM $ 0.0828
-0.03%
$ 8.28 million $ 17,324
Jan 2, 4 PM $ 0.0827
-0.76%
$ 8.27 million $ 15,041
Jan 2, 8 AM $ 0.0815
+0.00%
$ 8.15 million $ 253,350
Jan 1, 10 PM $ 0.0811
+0.00%
$ 8.11 million $ 250,355
Jan 1, 9 PM $ 0.0811
+0.00%
$ 8.11 million $ 250,088
Nov 11, 6 AM $ 0.115
+0.00%
$ 11.47 million $ 22,596
Nov 10, 7 PM $ 0.114
+0.00%
$ 11.44 million $ 21,338
Nov 10, 6 PM $ 0.117
+0.00%
$ 11.68 million $ 16,401
Nov 10, 3 PM $ 0.117
-0.12%
$ 11.66 million $ 16,364
Nov 10, 6 AM $ 0.121
+0.00%
$ 12.06 million $ 11,499
Nov 10, 5 AM $ 0.121
-0.42%
$ 12.08 million $ 11,483
Nov 10, 4 AM $ 0.121
+0.42%
$ 12.13 million $ 9,997