Steem Historical Data

STEEM Page 21
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $0.263
+0.59%
$118.71 million $7.9 million
Dec 13, 2023 $0.262
+1.40%
$118.01 million $9.39 million
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