Steem Historical Data

STEEM Page 21
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.155
-1.21%
$ 68.85 million $ 1.46 million
Sep 3, 2023 $ 0.157
-1.40%
$ 69.68 million $ 1.46 million
Sep 2, 2023 $ 0.16
+2.30%
$ 70.65 million $ 2.3 million
Sep 1, 2023 $ 0.156
-0.22%
$ 69.06 million $ 1.16 million
Aug 31, 2023 $ 0.156
-2.97%
$ 69.2 million $ 1.58 million
Aug 30, 2023 $ 0.161
-2.89%
$ 71.31 million $ 1.35 million
Aug 29, 2023 $ 0.166
+3.40%
$ 73.42 million $ 2.53 million
Aug 28, 2023 $ 0.16
-1.52%
$ 70.99 million $ 1.66 million
Aug 27, 2023 $ 0.163
-0.83%
$ 72.07 million $ 1.06 million
Aug 26, 2023 $ 0.164
-1.08%
$ 72.65 million $ 1.46 million
Aug 25, 2023 $ 0.166
-2.23%
$ 73.44 million $ 3.67 million
Aug 24, 2023 $ 0.17
+4.32%
$ 75.1 million $ 9.19 million
Aug 23, 2023 $ 0.163
+1.58%
$ 71.97 million $ 1.3 million
Aug 22, 2023 $ 0.16
-1.36%
$ 70.85 million $ 2.11 million
Aug 21, 2023 $ 0.163
-1.67%
$ 71.97 million $ 2.16 million
Aug 20, 2023 $ 0.166
+0.79%
$ 73.18 million $ 2.09 million
Aug 19, 2023 $ 0.164
+0.47%
$ 72.59 million $ 2.31 million
Aug 18, 2023 $ 0.164
+3.77%
$ 72.24 million $ 14.7 million
Aug 17, 2023 $ 0.158
-4.68%
$ 69.61 million $ 3.96 million
Aug 16, 2023 $ 0.165
-7.29%
$ 73.01 million $ 8.07 million
Aug 15, 2023 $ 0.178
-4.83%
$ 78.74 million $ 2.99 million
Aug 14, 2023 $ 0.187
+1.09%
$ 82.71 million $ 5.01 million
Aug 13, 2023 $ 0.185
+0.11%
$ 81.81 million $ 2.14 million
Aug 12, 2023 $ 0.185
+0.86%
$ 81.69 million $ 1.81 million
Aug 11, 2023 $ 0.184
-0.12%
$ 80.98 million $ 1.6 million
Aug 10, 2023 $ 0.184
+0.08%
$ 81.07 million $ 2.73 million
Aug 9, 2023 $ 0.184
-0.49%
$ 80.99 million $ 2.01 million
Aug 8, 2023 $ 0.185
+1.01%
$ 81.38 million $ 2.01 million
Aug 7, 2023 $ 0.183
-0.15%
$ 80.54 million $ 3.24 million
Aug 6, 2023 $ 0.183
-1.82%
$ 80.65 million $ 3.73 million
Aug 5, 2023 $ 0.186
+0.95%
$ 82.12 million $ 21.66 million
Aug 4, 2023 $ 0.185
+0.34%
$ 81.34 million $ 3.84 million
Aug 3, 2023 $ 0.184
+0.05%
$ 81.04 million $ 2.14 million
Aug 2, 2023 $ 0.184
-1.47%
$ 80.99 million $ 2.5 million
Aug 1, 2023 $ 0.187
-1.15%
$ 82.18 million $ 2.5 million
Jul 31, 2023 $ 0.189
+1.01%
$ 83.13 million $ 3.46 million
Jul 30, 2023 $ 0.187
-3.09%
$ 82.27 million $ 9.77 million
Jul 29, 2023 $ 0.193
+3.48%
$ 84.89 million $ 5.79 million
Jul 28, 2023 $ 0.186
+1.97%
$ 82.01 million $ 2.83 million
Jul 27, 2023 $ 0.183
-0.65%
$ 80.42 million $ 2.38 million
Jul 26, 2023 $ 0.184
+0.81%
$ 80.92 million $ 3.13 million
Jul 25, 2023 $ 0.183
+0.26%
$ 80.27 million $ 4.74 million
Jul 24, 2023 $ 0.182
-4.43%
$ 80.05 million $ 5.92 million
Jul 23, 2023 $ 0.191
+0.32%
$ 83.74 million $ 19.66 million
Jul 22, 2023 $ 0.19
+1.72%
$ 83.5 million $ 16.05 million
Jul 21, 2023 $ 0.187
+0.05%
$ 82.07 million $ 4.74 million
Jul 20, 2023 $ 0.187
+0.22%
$ 82.01 million $ 12.79 million
Jul 19, 2023 $ 0.186
+0.63%
$ 81.82 million $ 3.24 million
Jul 18, 2023 $ 0.185
-2.24%
$ 81.26 million $ 4.66 million
Jul 17, 2023 $ 0.189
-1.36%
$ 83.11 million $ 5.7 million