Steam22 Historical Data

STM Page 8
Download
Date Close Price change Market cap Trading volume
Nov 10, 3 AM $ 0.121
+0.45%
$ 12.07 million $ 6,917
Nov 9, 4 PM $ 0.117
-0.22%
$ 11.71 million $ 3,669
Nov 9, 5 AM $ 0.113
+0.00%
$ 11.31 million $ 2,487
Nov 8, 10 PM $ 0.114
+0.00%
$ 11.4 million $ 2,314
Nov 8, 9 PM $ 0.114
+0.00%
$ 11.39 million $ 2,070
Nov 8, 5 PM $ 0.112
+0.00%
$ 11.24 million $ 1,085
Nov 8, 5 AM $ 0.115
+0.00%
$ 11.53 million $ 16,437
Nov 8, 4 AM $ 0.115
+0.00%
$ 11.5 million $ 16,545
Nov 8, 3 AM $ 0.115
-0.26%
$ 11.48 million $ 16,493
Nov 7, 7 PM $ 0.114
+0.18%
$ 11.43 million $ 14,720
Nov 7, 6 PM $ 0.113
+3.85%
$ 11.34 million $ 12,952
Nov 7, 2 PM $ 0.107
+0.00%
$ 10.71 million $ 11,279
Nov 7, 12 AM $ 0.109
+0.00%
$ 10.92 million $ 11,433
Nov 6, 11 PM $ 0.109
+0.00%
$ 10.9 million $ 10,330
Nov 6, 8 PM $ 0.109
+0.00%
$ 10.94 million $ 10,157
Nov 6, 5 PM $ 0.111
+0.00%
$ 11.15 million $ 431
Nov 6, 3 PM $ 0.114
+0.00%
$ 11.41 million $ 425
Nov 6, 12 AM $ 0.116
+5.07%
$ 11.6 million $ 110,912
Nov 5, 8 PM $ 0.111
-0.11%
$ 11.13 million $ 63,033
Nov 5, 5 PM $ 0.11
+0.00%
$ 11.04 million $ 61,854
Nov 5, 2 PM $ 0.108
+0.00%
$ 10.81 million $ 60,100
Nov 5, 1 PM $ 0.108
+7.67%
$ 10.75 million $ 59,160
Nov 5, 12 AM $ 0.0975
-2.93%
$ 9.75 million $ 31,298
Nov 4, 11 PM $ 0.0981
+0.00%
$ 9.81 million $ 22,342
Nov 4, 10 PM $ 0.099
+3.26%
$ 9.9 million $ 21,945
Nov 4, 8 PM $ 0.0953
-8.05%
$ 9.53 million $ 20,599
Nov 4, 7 PM $ 0.104
-0.68%
$ 10.37 million $ 11,280
Nov 4, 6 PM $ 0.102
-1.18%
$ 10.15 million $ 6,353
Nov 4, 4 AM $ 0.113
+0.00%
$ 11.28 million $ 4,413
Nov 4, 2 AM $ 0.113
+0.00%
$ 11.3 million $ 4,371
Nov 4, 1 AM $ 0.112
+0.00%
$ 11.21 million $ 3,462
Nov 3, 9 PM $ 0.111
+0.00%
$ 11.09 million $ 2,853
Nov 3, 6 PM $ 0.112
+0.00%
$ 11.22 million $ 2,691
Nov 3, 4 PM $ 0.113
+0.00%
$ 11.26 million $ 2,606
Nov 3, 3 PM $ 0.114
-0.07%
$ 11.44 million $ 2,654
Nov 3, 2 PM $ 0.115
-0.07%
$ 11.47 million $ 2,599
Nov 3, 12 PM $ 0.114
+0.07%
$ 11.36 million $ 527
Nov 3, 11 AM $ 0.113
+0.00%
$ 11.34 million $ 320
Nov 3, 12 AM $ 0.12
+0.31%
$ 12.01 million $ 159,227
Nov 2, 11 PM $ 0.119
+0.05%
$ 11.92 million $ 158,435
Nov 2, 8 PM $ 0.118
+0.00%
$ 11.81 million $ 155,668
Nov 2, 5 AM $ 0.119
+0.00%
$ 11.88 million $ 154,834
Nov 2, 4 AM $ 0.116
+0.00%
$ 11.55 million $ 139,724
Nov 1, 6 PM $ 0.116
+0.15%
$ 11.59 million $ 138,442
Nov 1, 5 PM $ 0.116
-0.21%
$ 11.58 million $ 137,928
Nov 1, 9 AM $ 0.115
+0.00%
$ 11.55 million $ 136,905
Nov 1, 12 AM $ 0.115
+0.46%
$ 11.54 million $ 133,544
Oct 31, 11 PM $ 0.115
-0.04%
$ 11.5 million $ 132,174
Oct 31, 9 PM $ 0.115
-0.63%
$ 11.53 million $ 132,436
Oct 31, 8 PM $ 0.116
+2.89%
$ 11.64 million $ 132,085