Steem Historical Data

STEEM Page 10
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $0.128
-0.99%
$66.02 million $5.34 million
Jun 15, 2025 $0.129
+0.86%
$66.67 million $4.21 million
Jun 14, 2025 $0.128
-0.02%
$66.09 million $4.97 million
Jun 13, 2025 $0.128
-2.20%
$66.07 million $7.18 million
Jun 12, 2025 $0.131
-5.34%
$67.55 million $6.34 million
Jun 11, 2025 $0.138
-2.37%
$71.35 million $5.99 million
Jun 10, 2025 $0.142
+1.73%
$73.07 million $6.5 million
Jun 9, 2025 $0.139
+3.27%
$71.81 million $5.11 million
Jun 8, 2025 $0.135
-0.16%
$69.53 million $5.25 million
Jun 7, 2025 $0.135
+2.77%
$69.63 million $4.13 million
Jun 6, 2025 $0.132
+1.51%
$67.74 million $6.43 million
Jun 5, 2025 $0.13
-5.18%
$66.72 million $4.93 million
Jun 4, 2025 $0.137
-2.06%
$70.35 million $3.44 million
Jun 3, 2025 $0.14
-0.43%
$71.81 million $3.15 million
Jun 2, 2025 $0.14
+3.25%
$72.11 million $3.63 million
Jun 1, 2025 $0.136
+0.07%
$69.83 million $2.03 million
May 31, 2025 $0.136
+2.64%
$69.77 million $4.03 million
May 30, 2025 $0.132
-7.43%
$67.97 million $7.01 million
May 29, 2025 $0.143
-1.02%
$73.41 million $3.23 million
May 28, 2025 $0.144
-2.11%
$74.15 million $3.97 million
May 27, 2025 $0.147
+1.63%
$75.73 million $8.14 million
May 26, 2025 $0.145
-0.05%
$74.51 million $15.02 million
May 25, 2025 $0.145
-2.15%
$74.53 million $15.73 million
May 24, 2025 $0.148
+1.48%
$76.14 million $15.7 million
May 23, 2025 $0.146
-7.13%
$75.01 million $24.16 million
May 22, 2025 $0.157
+3.33%
$80.75 million $25.1 million
May 21, 2025 $0.152
+1.86%
$78.13 million $21.59 million
May 20, 2025 $0.149
+0.26%
$76.69 million $17.54 million
May 19, 2025 $0.149
-3.40%
$76.46 million $22.88 million
May 18, 2025 $0.154
+2.19%
$79.14 million $16.24 million
May 17, 2025 $0.151
+1.48%
$77.43 million $17.7 million
May 16, 2025 $0.149
-0.76%
$76.29 million $17.8 million
May 15, 2025 $0.15
-4.67%
$76.86 million $23.17 million
May 14, 2025 $0.157
-3.12%
$80.61 million $25.3 million
May 13, 2025 $0.162
+0.61%
$83.19 million $32.61 million
May 12, 2025 $0.161
+0.74%
$82.66 million $29.71 million
May 11, 2025 $0.16
-1.10%
$82.02 million $30.35 million
May 10, 2025 $0.162
+3.87%
$82.91 million $24.69 million
May 9, 2025 $0.156
+5.41%
$79.81 million $34.17 million
May 8, 2025 $0.148
+6.66%
$75.69 million $24.29 million
May 7, 2025 $0.139
+0.05%
$70.96 million $16.9 million
May 6, 2025 $0.139
-4.10%
$70.91 million $15.39 million
May 5, 2025 $0.144
-0.59%
$73.92 million $15.77 million
May 4, 2025 $0.145
-2.82%
$74.34 million $15.67 million
May 3, 2025 $0.15
+0.47%
$76.48 million $28.93 million
May 2, 2025 $0.149
-0.96%
$76.06 million $16.51 million
May 1, 2025 $0.15
-0.50%
$76.78 million $18.09 million
Apr 30, 2025 $0.151
+1.04%
$77.15 million $19.37 million
Apr 29, 2025 $0.15
-2.46%
$76.4 million $2.94 million
Apr 28, 2025 $0.153
-2.50%
$78.28 million $30.39 million