Steem Historical Data

STEEM Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.258
-0.69%
$ 116.35 million $ 12.26 million
Dec 11, 2023 $ 0.26
-8.28%
$ 117.14 million $ 19.57 million
Dec 10, 2023 $ 0.284
+3.16%
$ 127.69 million $ 23.87 million
Dec 9, 2023 $ 0.275
-0.40%
$ 123.76 million $ 11.65 million
Dec 8, 2023 $ 0.276
+4.12%
$ 124.22 million $ 12.59 million
Dec 7, 2023 $ 0.265
+2.25%
$ 119.29 million $ 10.76 million
Dec 6, 2023 $ 0.259
-1.64%
$ 116.64 million $ 11.44 million
Dec 5, 2023 $ 0.264
-0.47%
$ 118.57 million $ 10.89 million
Dec 4, 2023 $ 0.265
-0.72%
$ 119.1 million $ 11.86 million
Dec 3, 2023 $ 0.267
+0.13%
$ 119.94 million $ 14.88 million
Dec 2, 2023 $ 0.266
+4.00%
$ 119.77 million $ 11.5 million
Dec 1, 2023 $ 0.256
+1.01%
$ 115.14 million $ 4.36 million
Nov 30, 2023 $ 0.254
-1.44%
$ 113.96 million $ 5.78 million
Nov 29, 2023 $ 0.257
-1.48%
$ 115.61 million $ 8.16 million
Nov 28, 2023 $ 0.261
-1.22%
$ 117.31 million $ 13.35 million
Nov 27, 2023 $ 0.264
-4.06%
$ 118.77 million $ 36.72 million
Nov 26, 2023 $ 0.276
+5.81%
$ 123.79 million $ 51.47 million
Nov 25, 2023 $ 0.26
-0.96%
$ 116.97 million $ 7.61 million
Nov 24, 2023 $ 0.263
+2.35%
$ 118.07 million $ 8.91 million
Nov 23, 2023 $ 0.257
-0.22%
$ 115.34 million $ 9.95 million
Nov 22, 2023 $ 0.257
+5.17%
$ 115.57 million $ 13.54 million
Nov 21, 2023 $ 0.245
-9.08%
$ 109.9 million $ 31.61 million
Nov 20, 2023 $ 0.269
+1.65%
$ 120.84 million $ 9.36 million
Nov 19, 2023 $ 0.265
+2.41%
$ 118.86 million $ 9.74 million
Nov 18, 2023 $ 0.259
-3.40%
$ 116.05 million $ 13.11 million
Nov 17, 2023 $ 0.268
-3.79%
$ 120.11 million $ 15.23 million
Nov 16, 2023 $ 0.278
-2.87%
$ 124.83 million $ 23.58 million
Nov 15, 2023 $ 0.287
+1.31%
$ 128.49 million $ 20.45 million
Nov 14, 2023 $ 0.283
+0.70%
$ 126.83 million $ 155.4 million
Nov 13, 2023 $ 0.281
+4.75%
$ 125.91 million $ 55.13 million
Nov 12, 2023 $ 0.268
-2.75%
$ 120.18 million $ 24.34 million
Nov 11, 2023 $ 0.276
-9.60%
$ 123.56 million $ 46.79 million
Nov 10, 2023 $ 0.305
+4.67%
$ 136.67 million $ 126.39 million
Nov 9, 2023 $ 0.291
+1.88%
$ 130.53 million $ 238.67 million
Nov 8, 2023 $ 0.286
+13.45%
$ 128.26 million $ 252.81 million
Nov 7, 2023 $ 0.252
+8.30%
$ 113.04 million $ 59.56 million
Nov 6, 2023 $ 0.233
-0.94%
$ 104.13 million $ 10.01 million
Nov 5, 2023 $ 0.235
-5.03%
$ 105.12 million $ 16.95 million
Nov 4, 2023 $ 0.247
+6.61%
$ 110.66 million $ 52.24 million
Nov 3, 2023 $ 0.232
+0.94%
$ 103.78 million $ 20.53 million
Nov 2, 2023 $ 0.23
+1.05%
$ 102.8 million $ 23.92 million
Nov 1, 2023 $ 0.227
+3.15%
$ 101.72 million $ 34.13 million
Oct 31, 2023 $ 0.22
-0.64%
$ 98.59 million $ 44.42 million
Oct 30, 2023 $ 0.222
+4.18%
$ 99.21 million $ 21.43 million
Oct 29, 2023 $ 0.213
-0.07%
$ 95.19 million $ 23.84 million
Oct 28, 2023 $ 0.213
+3.23%
$ 95.24 million $ 24.12 million
Oct 27, 2023 $ 0.206
-4.74%
$ 92.25 million $ 24.99 million
Oct 26, 2023 $ 0.217
+2.12%
$ 96.8 million $ 91.57 million
Oct 25, 2023 $ 0.212
-17.43%
$ 94.68 million $ 244.59 million
Oct 24, 2023 $ 0.257
+12.47%
$ 114.65 million $ 84.62 million