Steem Historical Data

STEEM Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.298
+1.83%
$ 136.71 million $ 7.46 million
Mar 22, 2024 $ 0.293
-3.48%
$ 134.24 million $ 11.03 million
Mar 21, 2024 $ 0.304
+2.83%
$ 139.06 million $ 15.61 million
Mar 20, 2024 $ 0.295
+11.41%
$ 135.22 million $ 21.39 million
Mar 19, 2024 $ 0.265
-10.01%
$ 121.35 million $ 17.92 million
Mar 18, 2024 $ 0.294
-6.05%
$ 134.83 million $ 11.5 million
Mar 17, 2024 $ 0.313
+3.88%
$ 143.49 million $ 13.57 million
Mar 16, 2024 $ 0.302
-9.68%
$ 138.11 million $ 16.61 million
Mar 15, 2024 $ 0.334
-7.97%
$ 152.9 million $ 29.13 million
Mar 14, 2024 $ 0.363
+0.78%
$ 166.08 million $ 82.46 million
Mar 13, 2024 $ 0.36
+0.69%
$ 164.79 million $ 20.6 million
Mar 12, 2024 $ 0.358
+1.09%
$ 163.64 million $ 23.11 million
Mar 11, 2024 $ 0.354
+5.83%
$ 161.85 million $ 24.5 million
Mar 10, 2024 $ 0.334
-1.59%
$ 152.92 million $ 33.56 million
Mar 9, 2024 $ 0.34
+4.54%
$ 155.36 million $ 22.03 million
Mar 8, 2024 $ 0.325
-0.79%
$ 148.59 million $ 18.69 million
Mar 7, 2024 $ 0.328
+7.44%
$ 149.75 million $ 27.4 million
Mar 6, 2024 $ 0.305
+5.22%
$ 139.37 million $ 40.8 million
Mar 5, 2024 $ 0.29
-6.83%
$ 132.44 million $ 81.1 million
Mar 4, 2024 $ 0.311
+5.06%
$ 142.12 million $ 27.85 million
Mar 3, 2024 $ 0.296
-0.96%
$ 135.23 million $ 17.04 million
Mar 2, 2024 $ 0.299
+4.51%
$ 136.53 million $ 18.47 million
Mar 1, 2024 $ 0.286
+5.05%
$ 130.6 million $ 18.7 million
Feb 29, 2024 $ 0.272
+5.47%
$ 124.31 million $ 22.99 million
Feb 28, 2024 $ 0.258
+1.66%
$ 117.84 million $ 15.58 million
Feb 27, 2024 $ 0.254
-0.38%
$ 115.9 million $ 7.9 million
Feb 26, 2024 $ 0.255
+0.00%
$ 116.32 million $ 8.33 million
Feb 25, 2024 $ 0.255
+1.98%
$ 116.31 million $ 7.2 million
Feb 24, 2024 $ 0.25
+1.84%
$ 114.03 million $ 6.72 million
Feb 23, 2024 $ 0.245
+0.28%
$ 111.96 million $ 5.75 million
Feb 22, 2024 $ 0.245
-0.59%
$ 111.6 million $ 8.54 million
Feb 21, 2024 $ 0.246
-0.81%
$ 112.25 million $ 12.18 million
Feb 20, 2024 $ 0.248
+2.29%
$ 113.14 million $ 15.36 million
Feb 19, 2024 $ 0.243
+1.39%
$ 110.57 million $ 6.83 million
Feb 18, 2024 $ 0.239
-1.84%
$ 109.04 million $ 19.5 million
Feb 17, 2024 $ 0.244
+2.50%
$ 111.06 million $ 7.89 million
Feb 16, 2024 $ 0.238
+0.57%
$ 108.34 million $ 8.01 million
Feb 15, 2024 $ 0.236
+2.69%
$ 107.7 million $ 8.91 million
Feb 14, 2024 $ 0.23
+1.89%
$ 104.86 million $ 3.57 million
Feb 13, 2024 $ 0.226
-0.77%
$ 102.9 million $ 3.49 million
Feb 12, 2024 $ 0.228
+1.02%
$ 103.69 million $ 4.02 million
Feb 11, 2024 $ 0.225
+0.47%
$ 102.61 million $ 11.24 million
Feb 10, 2024 $ 0.224
-0.01%
$ 102.11 million $ 3.89 million
Feb 9, 2024 $ 0.224
+3.19%
$ 102.11 million $ 3.62 million
Feb 8, 2024 $ 0.217
+0.70%
$ 98.94 million $ 1.96 million
Feb 7, 2024 $ 0.216
+1.22%
$ 98.23 million $ 2.11 million
Feb 6, 2024 $ 0.213
+0.42%
$ 97.03 million $ 2.19 million
Feb 5, 2024 $ 0.212
-0.31%
$ 96.6 million $ 2.16 million
Feb 4, 2024 $ 0.213
-1.37%
$ 96.89 million $ 1.87 million
Feb 3, 2024 $ 0.216
-0.87%
$ 98.22 million $ 1.72 million