Steem Historical Data

STEEM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $0.157
+1.94%
$80.29 million $112.64 million
Apr 26, 2025 $0.154
+4.69%
$78.68 million $21.62 million
Apr 25, 2025 $0.147
+0.06%
$75.16 million $19.86 million
Apr 24, 2025 $0.147
+0.67%
$75.1 million $20.48 million
Apr 23, 2025 $0.146
-1.25%
$74.59 million $24.07 million
Apr 22, 2025 $0.148
+3.26%
$75.51 million $19.5 million
Apr 21, 2025 $0.143
-1.20%
$73.08 million $16.88 million
Apr 20, 2025 $0.145
-3.73%
$73.97 million $12.58 million
Apr 19, 2025 $0.151
-1.33%
$76.79 million $14.3 million
Apr 18, 2025 $0.153
+4.32%
$77.81 million $44.05 million
Apr 17, 2025 $0.147
-4.77%
$74.58 million $30.12 million
Apr 16, 2025 $0.154
+12.50%
$78.2 million $51.25 million
Apr 15, 2025 $0.137
+3.19%
$69.49 million $29.66 million
Apr 14, 2025 $0.132
-5.45%
$67.29 million $20.32 million
Apr 13, 2025 $0.14
+5.85%
$71.13 million $37.71 million
Apr 12, 2025 $0.132
+0.62%
$67.19 million $16.97 million
Apr 11, 2025 $0.131
-4.19%
$66.75 million $44.64 million
Apr 10, 2025 $0.137
+9.85%
$69.68 million $146.01 million
Apr 9, 2025 $0.125
+13.41%
$63.42 million $129.79 million
Apr 8, 2025 $0.11
-2.87%
$55.91 million $19.53 million
Apr 7, 2025 $0.113
+0.90%
$57.55 million $46.71 million
Apr 6, 2025 $0.112
-9.41%
$57.03 million $25.36 million
Apr 5, 2025 $0.124
+1.87%
$62.94 million $14.15 million
Apr 4, 2025 $0.122
+2.06%
$61.76 million $21.76 million
Apr 3, 2025 $0.119
+0.31%
$60.52 million $24.69 million
Apr 2, 2025 $0.119
-7.14%
$60.32 million $21.08 million
Apr 1, 2025 $0.128
+0.78%
$64.93 million $18.69 million
Mar 31, 2025 $0.127
-1.34%
$64.42 million $17.14 million
Mar 30, 2025 $0.129
+1.42%
$65.29 million $11.36 million
Mar 29, 2025 $0.127
-2.92%
$64.29 million $13.65 million
Mar 28, 2025 $0.131
-5.96%
$66.34 million $17.86 million
Mar 27, 2025 $0.139
-0.48%
$70.55 million $17.98 million
Mar 26, 2025 $0.14
-2.17%
$70.89 million $40.31 million
Mar 25, 2025 $0.143
+3.30%
$72.43 million $23.45 million
Mar 24, 2025 $0.139
+2.97%
$70.06 million $14.6 million
Mar 23, 2025 $0.135
-0.38%
$68.04 million $9.25 million
Mar 22, 2025 $0.135
+1.17%
$68.27 million $9.31 million
Mar 21, 2025 $0.134
-4.36%
$67.49 million $13.23 million
Mar 20, 2025 $0.14
-0.85%
$70.5 million $15.31 million
Mar 19, 2025 $0.141
+1.61%
$71.08 million $16.88 million
Mar 18, 2025 $0.139
+2.83%
$69.95 million $14.99 million
Mar 17, 2025 $0.135
+3.79%
$67.89 million $13.48 million
Mar 16, 2025 $0.13
-1.78%
$65.42 million $11.39 million
Mar 15, 2025 $0.132
+1.24%
$66.57 million $9.03 million
Mar 14, 2025 $0.132
+2.48%
$66.16 million $12.41 million
Mar 13, 2025 $0.128
-1.03%
$64.54 million $14.17 million
Mar 12, 2025 $0.13
+2.77%
$65.19 million $17.16 million
Mar 11, 2025 $0.126
+4.20%
$63.41 million $21.2 million
Mar 10, 2025 $0.121
-2.89%
$60.83 million $19.73 million
Mar 9, 2025 $0.125
-10.03%
$62.58 million $14.9 million