Steem Historical Data

STEEM Page 10
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.142
-1.55%
$ 71.21 million $ 14.88 million
Mar 5, 2025 $ 0.144
+3.33%
$ 72.32 million $ 15.22 million
Mar 4, 2025 $ 0.14
-3.40%
$ 69.93 million $ 23.36 million
Mar 3, 2025 $ 0.145
-9.04%
$ 72.34 million $ 25.07 million
Mar 2, 2025 $ 0.159
+4.45%
$ 79.46 million $ 24.43 million
Mar 1, 2025 $ 0.152
+0.72%
$ 75.98 million $ 15.6 million
Feb 28, 2025 $ 0.151
-0.77%
$ 75.44 million $ 23.27 million
Feb 27, 2025 $ 0.152
+1.57%
$ 75.96 million $ 19.83 million
Feb 26, 2025 $ 0.15
-2.18%
$ 74.64 million $ 19.25 million
Feb 25, 2025 $ 0.153
-0.67%
$ 76.3 million $ 26.23 million
Feb 24, 2025 $ 0.154
-10.98%
$ 76.81 million $ 17.6 million
Feb 23, 2025 $ 0.173
-1.02%
$ 86.29 million $ 12.42 million
Feb 22, 2025 $ 0.175
+4.47%
$ 86.98 million $ 15.15 million
Feb 21, 2025 $ 0.168
-3.58%
$ 83.15 million $ 17.77 million
Feb 20, 2025 $ 0.174
+0.57%
$ 86.12 million $ 14.33 million
Feb 19, 2025 $ 0.173
+2.51%
$ 85.63 million $ 15.69 million
Feb 18, 2025 $ 0.169
-3.53%
$ 83.54 million $ 19.85 million
Feb 17, 2025 $ 0.175
-4.27%
$ 84.5 million $ 33.02 million
Feb 16, 2025 $ 0.183
+5.58%
$ 88.26 million $ 59.86 million
Feb 15, 2025 $ 0.173
-2.91%
$ 83.53 million $ 15.87 million
Feb 14, 2025 $ 0.178
+0.47%
$ 86.04 million $ 17.57 million
Feb 13, 2025 $ 0.177
-1.15%
$ 85.63 million $ 16.62 million
Feb 12, 2025 $ 0.179
+2.42%
$ 86.63 million $ 21.88 million
Feb 11, 2025 $ 0.175
-2.86%
$ 84.58 million $ 19.25 million
Feb 10, 2025 $ 0.18
-0.21%
$ 86.96 million $ 27.87 million
Feb 9, 2025 $ 0.18
+4.52%
$ 87.14 million $ 70.59 million
Feb 8, 2025 $ 0.173
+4.76%
$ 83.36 million $ 13.68 million
Feb 7, 2025 $ 0.165
-0.05%
$ 79.57 million $ 19.41 million
Feb 6, 2025 $ 0.165
-5.44%
$ 79.59 million $ 20.69 million
Feb 5, 2025 $ 0.174
+0.08%
$ 84.13 million $ 20.81 million
Feb 4, 2025 $ 0.174
-2.28%
$ 84.03 million $ 28.72 million
Feb 3, 2025 $ 0.178
+2.94%
$ 85.99 million $ 50.92 million
Feb 2, 2025 $ 0.173
-10.82%
$ 83.52 million $ 41.92 million
Feb 1, 2025 $ 0.194
-5.59%
$ 93.62 million $ 27.87 million
Jan 31, 2025 $ 0.206
-2.06%
$ 99.17 million $ 30.53 million
Jan 30, 2025 $ 0.21
+1.77%
$ 101.16 million $ 32.8 million
Jan 29, 2025 $ 0.206
+0.29%
$ 99.4 million $ 34.26 million
Jan 28, 2025 $ 0.206
-3.87%
$ 99.13 million $ 38.6 million
Jan 27, 2025 $ 0.214
-5.43%
$ 103.12 million $ 54.64 million
Jan 26, 2025 $ 0.226
-0.76%
$ 109.05 million $ 33.59 million
Jan 25, 2025 $ 0.228
-3.54%
$ 109.83 million $ 41.88 million
Jan 24, 2025 $ 0.237
+10.78%
$ 113.88 million $ 72.38 million
Jan 23, 2025 $ 0.213
-2.48%
$ 102.6 million $ 39.91 million
Jan 22, 2025 $ 0.219
-2.10%
$ 105.21 million $ 38.8 million
Jan 21, 2025 $ 0.224
+1.06%
$ 107.46 million $ 46.48 million
Jan 20, 2025 $ 0.221
+2.22%
$ 106.33 million $ 65.6 million
Jan 19, 2025 $ 0.217
-12.51%
$ 104.05 million $ 57.85 million
Jan 18, 2025 $ 0.247
-5.75%
$ 118.93 million $ 44.55 million
Jan 17, 2025 $ 0.263
+2.68%
$ 126.17 million $ 38.94 million
Jan 16, 2025 $ 0.256
-2.30%
$ 122.87 million $ 57.63 million