Steem Historical Data

STEEM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.175
-3.02%
$ 82.83 million $ 14.26 million
Oct 8, 2024 $ 0.181
+1.50%
$ 85.41 million $ 17.07 million
Oct 7, 2024 $ 0.178
-1.30%
$ 84.14 million $ 16.87 million
Oct 6, 2024 $ 0.18
+3.51%
$ 85.25 million $ 10.62 million
Oct 5, 2024 $ 0.174
+0.27%
$ 82.36 million $ 10.46 million
Oct 4, 2024 $ 0.174
+4.51%
$ 82.14 million $ 15.2 million
Oct 3, 2024 $ 0.166
-1.04%
$ 78.59 million $ 19.77 million
Oct 2, 2024 $ 0.168
-2.66%
$ 79.41 million $ 19.71 million
Oct 1, 2024 $ 0.173
-6.91%
$ 81.57 million $ 21.71 million
Sep 30, 2024 $ 0.185
-5.55%
$ 87.61 million $ 17.9 million
Sep 29, 2024 $ 0.196
+0.38%
$ 92.75 million $ 14.34 million
Sep 28, 2024 $ 0.196
-2.52%
$ 92.37 million $ 14.86 million
Sep 27, 2024 $ 0.201
+0.15%
$ 94.74 million $ 19.04 million
Sep 26, 2024 $ 0.2
+4.40%
$ 94.58 million $ 22.08 million
Sep 25, 2024 $ 0.192
-0.91%
$ 90.58 million $ 16.79 million
Sep 24, 2024 $ 0.194
+1.46%
$ 91.4 million $ 14.37 million
Sep 23, 2024 $ 0.191
+1.28%
$ 90.07 million $ 20.23 million
Sep 22, 2024 $ 0.188
-3.34%
$ 88.85 million $ 13.82 million
Sep 21, 2024 $ 0.195
+4.29%
$ 91.92 million $ 21.19 million
Sep 20, 2024 $ 0.187
+4.60%
$ 88.11 million $ 19.33 million
Sep 19, 2024 $ 0.179
+5.68%
$ 84.24 million $ 23.27 million
Sep 18, 2024 $ 0.169
+1.85%
$ 79.7 million $ 16.87 million
Sep 17, 2024 $ 0.166
+3.50%
$ 78.24 million $ 14.6 million
Sep 16, 2024 $ 0.16
-2.78%
$ 75.58 million $ 15.47 million
Sep 15, 2024 $ 0.165
-3.78%
$ 77.69 million $ 10.85 million
Sep 14, 2024 $ 0.171
-1.10%
$ 80.75 million $ 12.09 million
Sep 13, 2024 $ 0.173
+0.65%
$ 81.64 million $ 12.92 million
Sep 12, 2024 $ 0.172
+2.17%
$ 81.11 million $ 13.46 million
Sep 11, 2024 $ 0.169
-0.13%
$ 79.34 million $ 14.88 million
Sep 10, 2024 $ 0.169
+1.73%
$ 79.45 million $ 11.86 million
Sep 9, 2024 $ 0.166
+3.53%
$ 78.1 million $ 13.65 million
Sep 8, 2024 $ 0.16
+2.55%
$ 75.41 million $ 10.31 million
Sep 7, 2024 $ 0.156
+2.63%
$ 73.54 million $ 10.88 million
Sep 6, 2024 $ 0.152
-2.18%
$ 71.63 million $ 15.3 million
Sep 5, 2024 $ 0.156
-3.72%
$ 73.22 million $ 11.87 million
Sep 4, 2024 $ 0.162
+4.13%
$ 76.03 million $ 15.21 million
Sep 3, 2024 $ 0.155
-4.30%
$ 72.99 million $ 11.35 million
Sep 2, 2024 $ 0.162
+4.53%
$ 76.27 million $ 13.49 million
Sep 1, 2024 $ 0.155
-3.97%
$ 72.94 million $ 13.59 million
Aug 31, 2024 $ 0.162
-1.10%
$ 75.96 million $ 9.29 million
Aug 30, 2024 $ 0.163
-0.29%
$ 76.79 million $ 15.43 million
Aug 29, 2024 $ 0.164
-0.32%
$ 77 million $ 14.16 million
Aug 28, 2024 $ 0.164
-0.42%
$ 77.24 million $ 20.19 million
Aug 27, 2024 $ 0.165
-7.93%
$ 77.42 million $ 17.05 million
Aug 26, 2024 $ 0.179
-4.04%
$ 84.21 million $ 15.43 million
Aug 25, 2024 $ 0.187
-2.55%
$ 87.74 million $ 15.98 million
Aug 24, 2024 $ 0.192
+1.66%
$ 90.01 million $ 16.45 million
Aug 23, 2024 $ 0.189
+4.20%
$ 88.54 million $ 17.2 million
Aug 22, 2024 $ 0.181
-0.09%
$ 84.95 million $ 14.75 million
Aug 21, 2024 $ 0.181
+1.12%
$ 85.02 million $ 13.97 million