Steem Historical Data

STEEM Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.317
-25.35%
$ -- $ 539.96 million
Dec 2021 $ 0.425
-34.47%
$ -- $ 793.32 million
Nov 2021 $ 0.649
+4.40%
$ -- $ 314.69 million
Oct 2021 $ 0.622
+32.87%
$ -- $ 142.82 million
Sep 2021 $ 0.468
-19.67%
$ -- $ 104.11 million
Aug 2021 $ 0.582
+14.46%
$ 225.73 million $ 85.15 million
Jul 2021 $ 0.487
+24.23%
$ 188.94 million $ 94.29 million
Jun 2021 $ 0.397
-29.43%
$ 152.89 million $ 92.61 million
May 2021 $ 0.53
-43.47%
$ 203.36 million $ 1.11 billion
Apr 2021 $ 0.937
-26.70%
$ 358.01 million $ 2.18 billion
Mar 2021 $ 1.18
+183.33%
$ 450.02 million $ 2.07 billion
Feb 2021 $ 0.418
+126.95%
$ 158.1 million $ 1.08 billion
Jan 2021 $ 0.19
+21.97%
$ 71.53 million $ 238.11 million
Dec 2020 $ 0.156
-11.48%
$ 58.36 million $ 230.6 million
Nov 2020 $ 0.167
+15.57%
$ 62.22 million $ 93.67 million
Oct 2020 $ 0.145
-12.30%
$ 52.98 million $ 110.92 million
Sep 2020 $ 0.165
-27.55%
$ -- $ 136.58 million
Aug 2020 $ 0.228
+6.83%
$ -- $ 228.38 million
Jul 2020 $ 0.213
+5.57%
$ -- $ 106.46 million
Jun 2020 $ 0.202
-3.58%
$ 72.07 million $ 132.13 million
May 2020 $ 0.209
+13.70%
$ -- $ 402.85 million
Apr 2020 $ 0.184
+25.09%
$ -- $ 258.38 million
Mar 2020 $ 0.147
-19.54%
$ -- $ 316.1 million
Feb 2020 $ 0.183
+12.21%
$ 52.36 million $ 94.59 million
Jan 2020 $ 0.163
+31.07%
$ -- $ 56.17 million
Dec 2019 $ 0.125
-2.14%
$ -- $ 52.04 million
Nov 2019 $ 0.127
-14.44%
$ -- $ 19.48 million
Oct 2019 $ 0.149
+12.98%
$ -- $ 20.5 million
Sep 2019 $ 0.132
-20.74%
$ -- $ 17.38 million
Aug 2019 $ 0.166
-30.65%
$ -- $ 25.57 million
Jul 2019 $ 0.239
-31.55%
$ -- $ 36.1 million
Jun 2019 $ 0.35
-11.96%
$ -- $ 72.6 million
May 2019 $ 0.397
+13.36%
$ -- $ 70.87 million
Apr 2019 $ 0.351
-24.01%
$ -- $ 61.64 million
Mar 2019 $ 0.46
+12.57%
$ -- $ 268.73 million
Feb 2019 $ 0.409
+46.19%
$ -- $ 82.34 million
Jan 2019 $ 0.28
+7.97%
$ -- $ 51.7 million
Dec 2018 $ 0.259
-24.15%
$ -- $ 18.06 million
Nov 2018 $ 0.341
-56.57%
$ 97.45 million $ 1.76 million
Oct 2018 $ 0.775
-16.84%
$ -- $ 201,314
Sep 2018 $ 0.925
-0.91%
$ -- $ 198,709
Aug 2018 $ 0.929
-30.58%
$ -- $ 209,138
Jul 2018 $ 1.4
+1.62%
$ -- $ 219,090
Jun 2018 $ 1.2
-49.04%
$ -- $ 197,715
May 2018 $ 2.34
-41.80%
$ -- $ 264,217
Apr 2018 $ 4.2
+170.50%
$ -- $ 237,493
Mar 2018 $ 1.56
-54.01%
$ -- $ 285,002
Feb 2018 $ 3.52
-29.22%
$ -- $ 264,143
Jan 2018 $ 5.31
+90.35%
$ -- $ 407,964
Dec 2017 $ 2.76
+176.00%
$ -- $ 464,443