Steam22 Historical Data

STM Page 9
Download
Date Close Price change Market cap Trading volume
Jan 31, 7 AM $ 0.0748
+0.21%
$ 7.48 million $ 33,409
Jan 31, 6 AM $ 0.0742
+2.89%
$ 7.42 million $ 32,270
Jan 28, 11 PM $ 0.0803
+0.00%
$ 8.03 million $ 18,378
Jan 28, 10 PM $ 0.0806
+0.00%
$ 8.06 million $ 17,565
Jan 28, 7 PM $ 0.0809
+0.00%
$ 8.09 million $ 16,920
Jan 28, 2 PM $ 0.0816
+0.00%
$ 8.16 million $ 16,502
Jan 28, 1 PM $ 0.0818
-0.09%
$ 8.18 million $ 16,034
Jan 28, 12 AM $ 0.0824
+0.00%
$ 8.24 million $ 37,563
Jan 27, 11 PM $ 0.0824
+2.06%
$ 8.24 million $ 36,835
Jan 26, 2 AM $ 0.0739
+0.00%
$ 7.39 million $ 40,581
Jan 25, 10 PM $ 0.0742
-0.33%
$ 7.42 million $ 25,515
Jan 25, 6 PM $ 0.0762
-0.11%
$ 7.62 million $ 24,656
Jan 25, 5 PM $ 0.0764
+0.00%
$ 7.64 million $ 24,878
Jan 25, 3 PM $ 0.0776
+0.90%
$ 7.76 million $ 1,620
Jan 25, 2 AM $ 0.0781
+0.00%
$ 7.81 million $ 30,109
Jan 24, 4 PM $ 0.0785
+0.00%
$ 7.85 million $ 27,864
Jan 24, 3 PM $ 0.0806
+0.06%
$ 8.06 million $ 13,182
Jan 23, 10 PM $ 0.0798
+0.00%
$ 7.98 million $ 11,612
Jan 23, 2 PM $ 0.0789
+0.00%
$ 7.89 million $ 217
Jan 23, 3 AM $ 0.0798
+0.00%
$ 7.98 million $ 1,090
Jan 23, 1 AM $ 0.0803
+0.53%
$ 8.03 million $ 1,329
Jan 23, 12 AM $ 0.0798
-0.03%
$ 7.98 million $ 1,243
Jan 22, 5 PM $ 0.0799
+0.00%
$ 7.99 million $ 678
Jan 22, 6 AM $ 0.0811
+0.00%
$ 8.11 million $ 2,019
Jan 22, 12 AM $ 0.0804
-0.38%
$ 8.04 million $ 3,932
Jan 21, 5 PM $ 0.079
-1.94%
$ 7.9 million $ 1,463
Jan 21, 4 PM $ 0.0813
+0.00%
$ 8.13 million $ 328
Jan 21, 4 AM $ 0.0805
+0.00%
$ 8.05 million $ 17,887
Jan 21, 3 AM $ 0.0808
-0.36%
$ 8.08 million $ 16,907
Jan 21, 12 AM $ 0.0804
+0.00%
$ 8.04 million $ 19,882
Jan 20, 11 PM $ 0.0804
-0.37%
$ 8.04 million $ 19,927
Jan 20, 6 PM $ 0.0813
+0.00%
$ 8.13 million $ 17,856
Jan 20, 5 PM $ 0.0815
+0.00%
$ 8.15 million $ 16,860
Jan 19, 10 PM $ 0.0843
+0.00%
$ 8.43 million $ 1,478
Jan 19, 9 PM $ 0.0845
+0.00%
$ 8.45 million $ 977
Jan 19, 2 AM $ 0.0842
+0.00%
$ 8.42 million $ 1,643
Jan 18, 3 PM $ 0.087
+0.00%
$ 8.7 million $ 624
Jan 18, 11 AM $ 0.0868
+0.00%
$ 8.68 million $ 67
Jan 17, 12 AM $ 0.0877
+0.00%
$ 8.77 million $ 20,166
Jan 16, 11 PM $ 0.0883
+0.00%
$ 8.83 million $ 19,159
Jan 16, 6 PM $ 0.0882
+0.00%
$ 8.82 million $ 18,819
Jan 16, 9 AM $ 0.0891
+0.00%
$ 8.91 million $ 17,688
Jan 16, 1 AM $ 0.0878
+0.00%
$ 8.78 million $ 35,986
Jan 15, 10 PM $ 0.0879
+0.00%
$ 8.79 million $ 34,529
Jan 15, 9 PM $ 0.0881
+0.00%
$ 8.81 million $ 34,087
Jan 15, 4 PM $ 0.0912
+0.00%
$ 9.12 million $ 18,707
Jan 15, 3 PM $ 0.092
+0.00%
$ 9.2 million $ 18,109
Jan 15, 12 PM $ 0.0917
+0.26%
$ 9.17 million $ 18,139
Jan 15, 9 AM $ 0.0912
+0.00%
$ 9.12 million $ 17,985
Jan 15, 8 AM $ 0.0909
-0.02%
$ 9.09 million $ 17,958