Steem Historical Data

STEEM Page 22
Download
Date Close Price change Market cap Trading volume
Feb 28, 12 AM $ 0.0574
-6.62%
$ 31.03 million $ 14.69 million
Feb 27, 11 PM $ 0.0613
+1.70%
$ 33.12 million $ 15.24 million
Feb 27, 10 PM $ 0.0602
-0.19%
$ 32.57 million $ 15.87 million
Feb 27, 9 PM $ 0.0603
-0.34%
$ 32.63 million $ 16.06 million
Feb 27, 8 PM $ 0.0606
-0.47%
$ 32.75 million $ 16.53 million
Feb 27, 7 PM $ 0.0609
-0.76%
$ 32.9 million $ 17.2 million
Feb 27, 6 PM $ 0.0613
+0.19%
$ 33.16 million $ 17.6 million
Feb 27, 5 PM $ 0.0612
-0.08%
$ 33.09 million $ 19.29 million
Feb 27, 4 PM $ 0.0613
-0.75%
$ 33.12 million $ 19.85 million
Feb 27, 3 PM $ 0.0617
-0.30%
$ 33.37 million $ 20.51 million
Feb 27, 2 PM $ 0.0619
+0.12%
$ 33.47 million $ 22.65 million
Feb 27, 1 PM $ 0.0618
+0.60%
$ 33.43 million $ 23.87 million
Feb 27, 12 PM $ 0.0615
-1.18%
$ 33.23 million $ 24.81 million
Feb 27, 11 AM $ 0.0622
-2.50%
$ 33.63 million $ 24.81 million
Feb 27, 10 AM $ 0.0638
-0.10%
$ 34.49 million $ 25.66 million
Feb 27, 9 AM $ 0.0639
-2.08%
$ 34.53 million $ 27.43 million
Feb 27, 8 AM $ 0.0652
-0.52%
$ 35.26 million $ 27.42 million
Feb 27, 7 AM $ 0.0656
-3.71%
$ 35.45 million $ 27.58 million
Feb 27, 6 AM $ 0.0681
-1.23%
$ 36.81 million $ 27.6 million
Feb 27, 5 AM $ 0.0689
-0.45%
$ 37.27 million $ 27.53 million
Feb 27, 4 AM $ 0.0692
+0.33%
$ 37.44 million $ 27.81 million
Feb 27, 3 AM $ 0.069
+0.15%
$ 37.31 million $ 27.9 million
Feb 27, 2 AM $ 0.0689
-0.08%
$ 37.26 million $ 27.93 million
Feb 27, 1 AM $ 0.069
+1.28%
$ 37.29 million $ 16.46 million
Feb 27, 12 AM $ 0.0681
-5.57%
$ 36.8 million $ 16.67 million
Feb 26, 11 PM $ 0.0724
+7.31%
$ 39.14 million $ 16.83 million
Feb 26, 10 PM $ 0.0675
-0.87%
$ 36.48 million $ 16.17 million
Feb 26, 9 PM $ 0.0681
+1.16%
$ 36.8 million $ 16.5 million
Feb 26, 8 PM $ 0.0673
+0.16%
$ 36.38 million $ 28.42 million
Feb 26, 7 PM $ 0.0672
-1.68%
$ 36.31 million $ 28.08 million
Feb 26, 6 PM $ 0.0683
-1.23%
$ 36.93 million $ 28.14 million
Feb 26, 5 PM $ 0.0692
+5.07%
$ 37.39 million $ 27.45 million
Feb 26, 4 PM $ 0.0658
+0.66%
$ 35.59 million $ 27.2 million
Feb 26, 3 PM $ 0.0654
-2.71%
$ 35.36 million $ 27.2 million
Feb 26, 2 PM $ 0.0672
-1.51%
$ 36.34 million $ 30.67 million
Feb 26, 1 PM $ 0.0682
+0.46%
$ 36.9 million $ 30.97 million
Feb 26, 12 PM $ 0.0679
-0.16%
$ 36.73 million $ 30.27 million
Feb 26, 11 AM $ 0.068
+0.99%
$ 36.78 million $ 29.65 million
Feb 26, 10 AM $ 0.0674
+4.84%
$ 36.42 million $ 29.39 million
Feb 26, 9 AM $ 0.0643
-1.11%
$ 34.74 million $ 26.82 million
Feb 26, 8 AM $ 0.065
+2.61%
$ 35.13 million $ 26.67 million
Feb 26, 7 AM $ 0.0633
-4.00%
$ 34.23 million $ 26.41 million
Feb 26, 6 AM $ 0.066
-2.53%
$ 35.66 million $ 26.35 million
Feb 26, 5 AM $ 0.0677
+3.61%
$ 36.59 million $ 26.18 million
Feb 26, 4 AM $ 0.0653
-2.08%
$ 35.32 million $ 25.4 million
Feb 26, 3 AM $ 0.0667
+0.98%
$ 36.05 million $ 25.34 million
Feb 26, 2 AM $ 0.066
-1.29%
$ 35.7 million $ 25.44 million
Feb 26, 1 AM $ 0.0669
-5.24%
$ 36.16 million $ 24.78 million
Feb 26, 12 AM $ 0.0705
+19.86%
$ 38.1 million $ 23.1 million
Feb 25, 11 PM $ 0.0588
-4.48%
$ 31.76 million $ 20.35 million