Steem Historical Data

STEEM Page 19
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