Steem Historical Data

STEEM Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $0.27
-0.51%
$124.76 million $3.33 million
May 11, 2024 $0.272
+0.16%
$125.39 million $4.8 million
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