Steam22 Historical Data

STM Page 7
Download
Date Close Price change Market cap Trading volume
Feb 22, 9 PM $ 0.0603
+0.00%
$ 6.03 million $ 435
Feb 21, 8 PM $ 0.0623
-0.21%
$ 6.23 million $ 8,923
Feb 21, 7 PM $ 0.0625
+0.00%
$ 6.25 million $ 8,917
Feb 21, 6 PM $ 0.0625
+0.80%
$ 6.25 million $ 8,899
Feb 21, 4 AM $ 0.0606
-0.92%
$ 6.06 million $ 13,500
Feb 20, 4 PM $ 0.0598
+0.00%
$ 5.98 million $ 27,689
Feb 20, 1 PM $ 0.0594
+0.00%
$ 5.94 million $ 9,640
Feb 19, 5 AM $ 0.0605
+0.00%
$ 6.05 million $ 710
Feb 18, 11 PM $ 0.0601
+0.24%
$ 6.01 million $ 2,858
Feb 18, 7 AM $ 0.0635
+0.00%
$ 6.35 million $ 140
Feb 18, 6 AM $ 0.0634
-0.09%
$ 6.34 million $ 136
Feb 18, 5 AM $ 0.0635
+0.18%
$ 6.35 million $ 41
Feb 17, 10 PM $ 0.0636
+0.00%
$ 6.36 million $ 8,570
Feb 17, 9 PM $ 0.0641
+0.00%
$ 6.41 million $ 4,182
Feb 17, 6 PM $ 0.0619
+0.00%
$ 6.19 million $ 890
Feb 17, 5 PM $ 0.0622
+0.00%
$ 6.22 million $ 827
Feb 17, 12 AM $ 0.0642
+0.22%
$ 6.42 million $ 2,253
Feb 16, 11 PM $ 0.0641
+0.00%
$ 6.41 million $ 1,108
Feb 15, 11 PM $ 0.0636
+0.00%
$ -- $ 10,087
Feb 15, 10 PM $ 0.0637
+1.97%
$ 6.37 million $ 75
Feb 15, 9 PM $ 0.0625
-0.05%
$ 6.25 million $ 50
Feb 15, 11 AM $ 0.0659
-0.09%
$ 6.59 million $ 9,018
Feb 15, 9 AM $ 0.0663
+0.24%
$ 6.63 million $ 8,957
Feb 14, 10 PM $ 0.0667
+0.00%
$ 6.67 million $ 8,696
Feb 14, 9 PM $ 0.0667
+0.00%
$ 6.67 million $ 8,658
Feb 14, 12 PM $ 0.0668
-0.14%
$ 6.68 million $ 9,982
Feb 14, 11 AM $ 0.0669
+1.19%
$ 6.69 million $ 9,996
Feb 14, 8 AM $ 0.066
+0.88%
$ 6.6 million $ 9,830
Feb 14, 7 AM $ 0.0654
-0.02%
$ 6.54 million $ 9,704
Feb 14, 4 AM $ 0.0654
+0.00%
$ 6.54 million $ 9,602
Feb 14, 3 AM $ 0.0655
-0.14%
$ 6.55 million $ 9,235
Feb 14, 12 AM $ 0.0655
-0.08%
$ 6.55 million $ 11,155
Feb 13, 11 PM $ 0.0656
+0.75%
$ 6.56 million $ 11,132
Feb 13, 10 PM $ 0.0651
+0.00%
$ 6.51 million $ 2,528
Feb 13, 4 PM $ 0.065
+1.38%
$ 6.5 million $ 2,442
Feb 13, 1 PM $ 0.0624
+0.00%
$ 6.24 million $ 2,024
Feb 13, 12 PM $ 0.0623
-0.09%
$ 6.23 million $ 2,023
Feb 13, 9 AM $ 0.0624
+0.00%
$ 6.24 million $ 1,891
Feb 13, 2 AM $ 0.0619
+0.00%
$ 6.19 million $ 2,070
Feb 13, 1 AM $ 0.062
-0.97%
$ 6.2 million $ 1,802
Feb 13, 12 AM $ 0.0628
+0.00%
$ 6.28 million $ 726
Feb 12, 3 PM $ 0.0634
-0.61%
$ 6.34 million $ 145
Feb 12, 2 PM $ 0.064
+0.12%
$ 6.4 million $ 137
Feb 12, 11 AM $ 0.0643
+0.00%
$ 6.43 million $ 667
Feb 12, 8 AM $ 0.0636
+0.00%
$ 6.36 million $ 646
Feb 12, 7 AM $ 0.0636
-0.09%
$ 6.36 million $ 641
Feb 12, 4 AM $ 0.0635
+0.00%
$ -- $ 1,344
Feb 12, 3 AM $ 0.0632
+0.11%
$ 6.32 million $ 1,344
Feb 11, 11 PM $ 0.063
+0.00%
$ 6.3 million $ 760
Feb 11, 9 PM $ 0.0634
+0.79%
$ 6.34 million $ 767