Steem Historical Data

STEEM Page 14
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