Steem Historical Data

STEEM Page 16
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.271
-4.34%
$ 125.16 million $ 6.26 million
May 9, 2024 $ 0.284
+2.67%
$ 130.82 million $ 5.04 million
May 8, 2024 $ 0.276
-0.44%
$ 127.44 million $ 7.97 million
May 7, 2024 $ 0.277
-1.81%
$ 127.99 million $ 12.93 million
May 6, 2024 $ 0.283
-3.03%
$ 130.33 million $ 12.88 million
May 5, 2024 $ 0.291
+0.19%
$ 134.36 million $ 11.37 million
May 4, 2024 $ 0.291
-0.74%
$ 134.11 million $ 15.98 million
May 3, 2024 $ 0.293
+0.25%
$ 135.22 million $ 28.2 million
May 2, 2024 $ 0.293
-5.22%
$ 134.85 million $ 79.88 million
May 1, 2024 $ 0.309
+7.60%
$ 142.19 million $ 94.26 million
Apr 30, 2024 $ 0.287
+4.68%
$ 132.1 million $ 107.97 million
Apr 29, 2024 $ 0.274
-0.03%
$ 126.18 million $ 15.53 million
Apr 28, 2024 $ 0.274
-3.25%
$ 126.19 million $ 7.58 million
Apr 27, 2024 $ 0.283
-1.65%
$ 130.47 million $ 8.91 million
Apr 26, 2024 $ 0.288
-3.24%
$ 132.62 million $ 14.55 million
Apr 25, 2024 $ 0.298
+1.79%
$ 137.04 million $ 33.28 million
Apr 24, 2024 $ 0.292
-7.82%
$ 134.6 million $ 147.5 million
Apr 23, 2024 $ 0.317
+12.08%
$ 145.94 million $ 53.58 million
Apr 22, 2024 $ 0.283
+3.33%
$ 130.21 million $ 6.6 million
Apr 21, 2024 $ 0.274
-1.58%
$ 125.97 million $ 8.2 million
Apr 20, 2024 $ 0.278
+7.35%
$ 127.99 million $ 20.97 million
Apr 19, 2024 $ 0.259
+0.29%
$ 119.17 million $ 15.26 million
Apr 18, 2024 $ 0.258
+5.28%
$ 118.81 million $ 12.11 million
Apr 17, 2024 $ 0.245
-2.59%
$ 112.83 million $ 8.6 million
Apr 16, 2024 $ 0.252
-0.09%
$ 115.82 million $ 15.21 million
Apr 15, 2024 $ 0.252
-3.85%
$ 115.86 million $ 13.98 million
Apr 14, 2024 $ 0.262
+5.13%
$ 120.5 million $ 14.51 million
Apr 13, 2024 $ 0.249
-15.47%
$ 114.61 million $ 22.3 million
Apr 12, 2024 $ 0.295
-15.30%
$ 135.59 million $ 65.96 million
Apr 11, 2024 $ 0.348
+7.04%
$ 160.01 million $ 27.53 million
Apr 10, 2024 $ 0.325
+0.30%
$ 149.47 million $ 10.69 million
Apr 9, 2024 $ 0.324
-2.82%
$ 149.01 million $ 15.78 million
Apr 8, 2024 $ 0.334
+4.66%
$ 153.3 million $ 13.1 million
Apr 7, 2024 $ 0.319
+1.14%
$ 146.47 million $ 13.6 million
Apr 6, 2024 $ 0.315
+4.91%
$ 144.81 million $ 33.46 million
Apr 5, 2024 $ 0.301
-1.39%
$ 138.02 million $ 8.78 million
Apr 4, 2024 $ 0.305
+4.66%
$ 139.94 million $ 11.07 million
Apr 3, 2024 $ 0.291
-0.76%
$ 133.7 million $ 16.27 million
Apr 2, 2024 $ 0.294
-7.37%
$ 134.69 million $ 14.14 million
Apr 1, 2024 $ 0.317
-7.46%
$ 145.39 million $ 17.29 million
Mar 31, 2024 $ 0.342
+0.57%
$ 157.07 million $ 7.69 million
Mar 30, 2024 $ 0.34
-3.89%
$ 156.17 million $ 23.17 million
Mar 29, 2024 $ 0.354
+3.03%
$ 162.47 million $ 113.12 million
Mar 28, 2024 $ 0.344
+3.32%
$ 157.68 million $ 13.73 million
Mar 27, 2024 $ 0.333
-3.45%
$ 152.59 million $ 20.77 million
Mar 26, 2024 $ 0.345
+2.58%
$ 158.03 million $ 26.43 million
Mar 25, 2024 $ 0.336
+3.81%
$ 154.03 million $ 128 million
Mar 24, 2024 $ 0.324
+8.50%
$ 148.35 million $ 30.37 million
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