Steam22 Historical Data

STM Page 8
Download
Date Close Price change Market cap Trading volume
Feb 11, 8 PM $ 0.0625
-0.50%
$ 6.25 million $ 746
Feb 11, 7 PM $ 0.0628
-0.19%
$ 6.28 million $ 240
Feb 11, 6 PM $ 0.0625
+0.00%
$ 6.25 million $ 190
Feb 11, 1 AM $ 0.0655
+0.00%
$ 6.55 million $ 50,188
Feb 10, 11 PM $ 0.0653
-0.29%
$ 6.53 million $ 50,018
Feb 10, 5 AM $ 0.0671
+0.00%
$ 6.71 million $ 44,493
Feb 10, 3 AM $ 0.0679
-2.39%
$ 6.79 million $ 43,985
Feb 10, 2 AM $ 0.0697
+0.00%
$ 6.97 million $ 11,744
Feb 9, 7 PM $ 0.0692
+0.00%
$ 6.92 million $ 1,670
Feb 9, 2 AM $ 0.0675
+0.00%
$ 6.75 million $ 11,997
Feb 8, 11 PM $ 0.0689
+0.00%
$ 6.89 million $ 11,382
Feb 8, 4 PM $ 0.0688
+0.00%
$ 6.88 million $ 687
Feb 8, 5 AM $ 0.0689
+0.00%
$ 6.89 million $ 224
Feb 8, 4 AM $ 0.069
+0.00%
$ 6.9 million $ 48
Feb 7, 9 PM $ 0.0698
+0.00%
$ 6.98 million $ 26
Feb 7, 1 AM $ 0.0681
+0.27%
$ 6.81 million $ 53,189
Feb 7, 12 AM $ 0.0678
+0.00%
$ 6.78 million $ 45,849
Feb 6, 8 PM $ 0.0685
+0.99%
$ 6.85 million $ 45,986
Feb 6, 5 PM $ 0.0681
+2.12%
$ 6.81 million $ 44,476
Feb 6, 4 PM $ 0.0653
+0.00%
$ 6.53 million $ 42,343
Feb 6, 3 PM $ 0.0653
-1.99%
$ 6.53 million $ 40,863
Feb 6, 1 PM $ 0.0652
+0.21%
$ 6.52 million $ 37,210
Feb 6, 5 AM $ 0.0621
+0.00%
$ 6.21 million $ 23,370
Feb 6, 4 AM $ 0.0613
+1.56%
$ 6.13 million $ 22,867
Feb 6, 3 AM $ 0.0603
+0.00%
$ 6.03 million $ 12,811
Feb 6, 1 AM $ 0.0601
+8.00%
$ 6.01 million $ 28,036
Feb 5, 11 PM $ 0.0579
+0.00%
$ 5.79 million $ 21,841
Feb 5, 10 PM $ 0.0581
+0.08%
$ 5.81 million $ 21,722
Feb 5, 9 PM $ 0.0575
-0.16%
$ 5.75 million $ 18,110
Feb 5, 7 PM $ 0.0597
+0.00%
$ 5.97 million $ 10,318
Feb 5, 4 AM $ 0.0642
+0.00%
$ 6.42 million $ 9,472
Feb 5, 2 AM $ 0.0651
+1.12%
$ 6.51 million $ 8,441
Feb 5, 1 AM $ 0.0641
+1.07%
$ 6.41 million $ 3,815
Feb 4, 6 PM $ 0.0632
+2.27%
$ 6.32 million $ 529
Feb 4, 7 AM $ 0.0684
+0.75%
$ 6.84 million $ 6,299
Feb 4, 6 AM $ 0.0697
+0.03%
$ 6.97 million $ 1,407
Feb 4, 4 AM $ 0.0697
+0.00%
$ 6.97 million $ 490
Feb 4, 3 AM $ 0.0697
+0.00%
$ 6.97 million $ 290
Feb 3, 7 PM $ 0.0635
+3.58%
$ 6.35 million $ 11,191
Feb 3, 6 PM $ 0.0612
-2.24%
$ 6.26 million $ 10,276
Feb 3, 3 PM $ 0.0656
-0.90%
$ 6.56 million $ 10,226
Feb 3, 1 PM $ 0.0663
+0.01%
$ 6.63 million $ 9,880
Feb 3, 12 PM $ 0.0656
+0.00%
$ 6.56 million $ 452
Feb 2, 10 AM $ 0.0673
-0.04%
$ 6.73 million $ 907
Feb 1, 8 PM $ 0.0688
+0.00%
$ 6.88 million $ 11,814
Feb 1, 7 PM $ 0.0688
+0.00%
$ 6.88 million $ 11,928
Feb 1, 5 PM $ 0.0678
-0.37%
$ 6.78 million $ 11,552
Feb 1, 4 PM $ 0.0678
+0.58%
$ 6.78 million $ 1,135
Feb 1, 3 AM $ 0.0715
+0.00%
$ 7.15 million $ 64,138
Jan 31, 11 PM $ 0.0728
+6.95%
$ 7.28 million $ 57,714