Steem Historical Data

STEEM Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.191
+0.53%
$ 80.45 million $ 1.59 million
May 27, 2023 $ 0.19
+2.20%
$ 80.03 million $ 1.25 million
May 26, 2023 $ 0.186
+1.55%
$ 78.3 million $ 1.48 million
May 25, 2023 $ 0.183
-2.19%
$ 77.11 million $ 1.9 million
May 24, 2023 $ 0.187
-3.82%
$ 78.68 million $ 2.59 million
May 23, 2023 $ 0.194
+1.10%
$ 81.81 million $ 1.63 million
May 22, 2023 $ 0.192
-0.75%
$ 80.88 million $ 1.91 million
May 21, 2023 $ 0.194
-2.86%
$ 81.53 million $ 1.81 million
May 20, 2023 $ 0.199
+1.16%
$ 83.94 million $ 1.41 million
May 19, 2023 $ 0.197
+0.71%
$ 82.98 million $ 2.91 million
May 18, 2023 $ 0.196
-1.53%
$ 82.39 million $ 2.33 million
May 17, 2023 $ 0.199
+1.12%
$ 83.66 million $ 2.46 million
May 16, 2023 $ 0.197
-1.12%
$ 82.72 million $ 2.5 million
May 15, 2023 $ 0.199
-0.66%
$ 83.64 million $ 2.82 million
May 14, 2023 $ 0.2
-0.06%
$ 84.19 million $ 2.51 million
May 13, 2023 $ 0.2
+2.46%
$ 84.24 million $ 2.36 million
May 12, 2023 $ 0.195
-0.59%
$ 82.2 million $ 4.55 million
May 11, 2023 $ 0.197
-3.61%
$ 82.7 million $ 3.25 million
May 10, 2023 $ 0.204
+1.16%
$ 85.82 million $ 8.82 million
May 9, 2023 $ 0.202
+1.81%
$ 84.82 million $ 3.69 million
May 8, 2023 $ 0.198
-8.82%
$ 83.32 million $ 4.28 million
May 7, 2023 $ 0.217
+3.72%
$ 91.28 million $ 4.02 million
May 6, 2023 $ 0.209
-2.14%
$ 88.04 million $ 4.05 million
May 5, 2023 $ 0.214
+1.85%
$ 89.96 million $ 5.13 million
May 4, 2023 $ 0.21
+0.51%
$ 88.36 million $ 4.41 million
May 3, 2023 $ 0.209
-0.84%
$ 87.96 million $ 3.91 million
May 2, 2023 $ 0.211
+1.49%
$ 88.79 million $ 5.12 million
May 1, 2023 $ 0.208
-3.49%
$ 87.46 million $ 4.6 million
Apr 30, 2023 $ 0.215
-0.82%
$ 90.62 million $ 9.51 million
Apr 29, 2023 $ 0.217
+0.93%
$ 91.34 million $ 2.49 million
Apr 28, 2023 $ 0.215
+0.64%
$ 90.46 million $ 3.46 million
Apr 27, 2023 $ 0.214
+0.55%
$ 89.83 million $ 5.49 million
Apr 26, 2023 $ 0.212
-1.43%
$ 89.38 million $ 5.87 million
Apr 25, 2023 $ 0.215
+0.05%
$ 90.49 million $ 4.86 million
Apr 24, 2023 $ 0.215
-3.55%
$ 90.44 million $ 5.27 million
Apr 23, 2023 $ 0.223
+0.15%
$ 93.78 million $ 8.07 million
Apr 22, 2023 $ 0.223
+2.59%
$ 93.69 million $ 22.56 million
Apr 21, 2023 $ 0.217
-3.94%
$ 91.32 million $ 9.09 million
Apr 20, 2023 $ 0.226
-1.89%
$ 94.99 million $ 14.44 million
Apr 19, 2023 $ 0.23
-8.29%
$ 96.67 million $ 19.89 million
Apr 18, 2023 $ 0.25
+0.15%
$ 105.2 million $ 80 million
Apr 17, 2023 $ 0.249
+5.08%
$ 104.97 million $ 187.59 million
Apr 16, 2023 $ 0.237
+5.51%
$ 99.9 million $ 48.21 million
Apr 15, 2023 $ 0.225
-1.03%
$ 94.67 million $ 4.65 million
Apr 14, 2023 $ 0.227
+2.84%
$ 95.35 million $ 23.57 million
Apr 13, 2023 $ 0.22
+1.85%
$ 92.73 million $ 5.85 million
Apr 12, 2023 $ 0.217
-3.38%
$ 91.12 million $ 15.59 million
Apr 11, 2023 $ 0.224
-0.64%
$ 94.33 million $ 12.76 million
Apr 10, 2023 $ 0.225
+1.26%
$ 94.88 million $ 9.73 million
Apr 9, 2023 $ 0.223
+0.40%
$ 93.85 million $ 10.2 million