Steem Historical Data

STEEM Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.258
-2.35%
$ 123.22 million $ 27.23 million
Nov 27, 2024 $ 0.264
+2.58%
$ 126.19 million $ 33.38 million
Nov 26, 2024 $ 0.258
+0.08%
$ 122.83 million $ 51.29 million
Nov 25, 2024 $ 0.257
+6.56%
$ 122.62 million $ 43.66 million
Nov 24, 2024 $ 0.241
+4.50%
$ 115.06 million $ 44.15 million
Nov 23, 2024 $ 0.231
+5.05%
$ 110.12 million $ 40.18 million
Nov 22, 2024 $ 0.22
+2.75%
$ 104.82 million $ 31.14 million
Nov 21, 2024 $ 0.214
+2.95%
$ 102.01 million $ 31.59 million
Nov 20, 2024 $ 0.208
-4.83%
$ 99.09 million $ 28.63 million
Nov 19, 2024 $ 0.218
+0.48%
$ 104.11 million $ 31.26 million
Nov 18, 2024 $ 0.217
+8.79%
$ 103.6 million $ 30.78 million
Nov 17, 2024 $ 0.2
-5.62%
$ 95.12 million $ 28.19 million
Nov 16, 2024 $ 0.212
+8.51%
$ 100.78 million $ 32.77 million
Nov 15, 2024 $ 0.195
+5.10%
$ 92.88 million $ 31.2 million
Nov 14, 2024 $ 0.186
-5.16%
$ 88.37 million $ 43.02 million
Nov 13, 2024 $ 0.196
-2.16%
$ 93.18 million $ 131.5 million
Nov 12, 2024 $ 0.2
+0.35%
$ 95.25 million $ 54.29 million
Nov 11, 2024 $ 0.199
+5.23%
$ 94.92 million $ 36.87 million
Nov 10, 2024 $ 0.19
+5.60%
$ 90.17 million $ 30.39 million
Nov 9, 2024 $ 0.179
+1.09%
$ 85.38 million $ 20.52 million
Nov 8, 2024 $ 0.177
+1.24%
$ 84.4 million $ 19.84 million
Nov 7, 2024 $ 0.175
+1.84%
$ 83.35 million $ 19.89 million
Nov 6, 2024 $ 0.172
+9.98%
$ 81.82 million $ 28.7 million
Nov 5, 2024 $ 0.156
+4.57%
$ 74.4 million $ 17.44 million
Nov 4, 2024 $ 0.15
-2.59%
$ 71.14 million $ 15.63 million
Nov 3, 2024 $ 0.154
-3.36%
$ 73 million $ 17.21 million
Nov 2, 2024 $ 0.159
-2.15%
$ 75.53 million $ 11.77 million
Nov 1, 2024 $ 0.162
-0.70%
$ 77.18 million $ 18.27 million
Oct 31, 2024 $ 0.164
-6.09%
$ 77.71 million $ 16.09 million
Oct 30, 2024 $ 0.174
-0.30%
$ 82.74 million $ 17.88 million
Oct 29, 2024 $ 0.175
+3.54%
$ 82.97 million $ 19.71 million
Oct 28, 2024 $ 0.169
+1.52%
$ 80.12 million $ 15.82 million
Oct 27, 2024 $ 0.166
+3.03%
$ 78.89 million $ 10.13 million
Oct 26, 2024 $ 0.161
-0.16%
$ 76.57 million $ 19.17 million
Oct 25, 2024 $ 0.162
-7.54%
$ 76.64 million $ 19 million
Oct 24, 2024 $ 0.175
+0.32%
$ 82.89 million $ 16.77 million
Oct 23, 2024 $ 0.174
-3.75%
$ 82.63 million $ 16.65 million
Oct 22, 2024 $ 0.181
-0.69%
$ 85.85 million $ 17.45 million
Oct 21, 2024 $ 0.182
-3.36%
$ 86.43 million $ 20.23 million
Oct 20, 2024 $ 0.189
+3.18%
$ 89.4 million $ 8.82 million
Oct 19, 2024 $ 0.183
+1.91%
$ 86.65 million $ 10.24 million
Oct 18, 2024 $ 0.179
+0.85%
$ 85.01 million $ 13.4 million
Oct 17, 2024 $ 0.178
-3.16%
$ 84.28 million $ 16.12 million
Oct 16, 2024 $ 0.184
-2.04%
$ 87 million $ 18.42 million
Oct 15, 2024 $ 0.187
+0.75%
$ 88.81 million $ 21.37 million
Oct 14, 2024 $ 0.186
+4.59%
$ 87.96 million $ 20.32 million
Oct 13, 2024 $ 0.178
-1.67%
$ 84.11 million $ 12.29 million
Oct 12, 2024 $ 0.181
+0.23%
$ 85.54 million $ 16.88 million
Oct 11, 2024 $ 0.18
+5.59%
$ 85.29 million $ 15.49 million
Oct 10, 2024 $ 0.171
-2.47%
$ 80.78 million $ 15.05 million