Steem Historical Data

STEEM Page 18
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 0.211
-2.31%
$ 96.07 million $ 5.44 million
Jan 30, 2024 $ 0.216
-2.06%
$ 98.32 million $ 2.69 million
Jan 29, 2024 $ 0.221
+1.40%
$ 100.37 million $ 2.69 million
Jan 28, 2024 $ 0.218
-2.36%
$ 98.97 million $ 2.43 million
Jan 27, 2024 $ 0.223
+0.94%
$ 101.35 million $ 2.12 million
Jan 26, 2024 $ 0.221
+1.98%
$ 100.38 million $ 3.15 million
Jan 25, 2024 $ 0.217
+0.96%
$ 98.42 million $ 4.32 million
Jan 24, 2024 $ 0.215
+2.28%
$ 97.47 million $ 5.21 million
Jan 23, 2024 $ 0.21
-0.39%
$ 95.26 million $ 11.43 million
Jan 22, 2024 $ 0.211
-7.87%
$ 95.62 million $ 7.38 million
Jan 21, 2024 $ 0.229
-2.26%
$ 103.77 million $ 3.53 million
Jan 20, 2024 $ 0.234
-0.78%
$ 106.15 million $ 11.33 million
Jan 19, 2024 $ 0.236
+4.05%
$ 106.95 million $ 9.93 million
Jan 18, 2024 $ 0.227
-4.91%
$ 102.77 million $ 6.43 million
Jan 17, 2024 $ 0.238
+0.71%
$ 108.06 million $ 5.63 million
Jan 16, 2024 $ 0.237
+2.31%
$ 107.27 million $ 5.62 million
Jan 15, 2024 $ 0.231
+3.85%
$ 104.83 million $ 4.05 million
Jan 14, 2024 $ 0.223
-4.55%
$ 100.94 million $ 4.34 million
Jan 13, 2024 $ 0.233
+3.08%
$ 105.72 million $ 6.5 million
Jan 12, 2024 $ 0.226
-6.31%
$ 102.54 million $ 9.69 million
Jan 11, 2024 $ 0.242
+2.99%
$ 109.43 million $ 10.62 million
Jan 10, 2024 $ 0.235
+4.49%
$ 106.2 million $ 8.62 million
Jan 9, 2024 $ 0.225
-4.12%
$ 101.71 million $ 7.74 million
Jan 8, 2024 $ 0.234
+1.43%
$ 106.09 million $ 16.63 million
Jan 7, 2024 $ 0.231
-3.61%
$ 104.57 million $ 17.08 million
Jan 6, 2024 $ 0.24
+0.05%
$ 108.47 million $ 8.57 million
Jan 5, 2024 $ 0.24
-5.27%
$ 108.39 million $ 9.95 million
Jan 4, 2024 $ 0.253
-0.61%
$ 114.37 million $ 16.65 million
Jan 3, 2024 $ 0.255
-5.38%
$ 115.08 million $ 23.92 million
Jan 2, 2024 $ 0.269
+4.80%
$ 121.62 million $ 43.31 million
Jan 1, 2024 $ 0.257
-1.00%
$ 116.02 million $ 4 million
Dec 31, 2023 $ 0.259
+3.05%
$ 117.17 million $ 12.88 million
Dec 30, 2023 $ 0.252
-0.21%
$ 113.68 million $ 7.38 million
Dec 29, 2023 $ 0.252
-0.98%
$ 113.9 million $ 9.23 million
Dec 28, 2023 $ 0.255
-1.33%
$ 115 million $ 7.5 million
Dec 27, 2023 $ 0.258
+1.08%
$ 116.51 million $ 8.99 million
Dec 26, 2023 $ 0.255
-1.55%
$ 115.26 million $ 9.86 million
Dec 25, 2023 $ 0.259
+1.79%
$ 117.03 million $ 7.06 million
Dec 24, 2023 $ 0.255
-1.93%
$ 114.98 million $ 8.51 million
Dec 23, 2023 $ 0.26
-0.25%
$ 117.22 million $ 6.24 million
Dec 22, 2023 $ 0.26
+0.02%
$ 117.49 million $ 7.71 million
Dec 21, 2023 $ 0.26
+1.61%
$ 117.43 million $ 5.97 million
Dec 20, 2023 $ 0.256
+3.25%
$ 115.57 million $ 5.6 million
Dec 19, 2023 $ 0.248
-0.92%
$ 111.92 million $ 7.32 million
Dec 18, 2023 $ 0.25
-3.97%
$ 112.94 million $ 13.63 million
Dec 17, 2023 $ 0.261
-0.55%
$ 117.81 million $ 14.66 million
Dec 16, 2023 $ 0.263
+0.24%
$ 118.44 million $ 7.46 million
Dec 15, 2023 $ 0.262
-0.50%
$ 118.14 million $ 11.29 million
Dec 14, 2023 $ 0.263
+0.59%
$ 118.71 million $ 7.9 million
Dec 13, 2023 $ 0.262
+1.40%
$ 118.01 million $ 9.39 million