Steem Historical Data

STEEM Page 24
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.236
-7.51%
$ 99.2 million $ 87.44 million
Apr 6, 2023 $ 0.254
+14.06%
$ 106.87 million $ 734.34 million
Apr 5, 2023 $ 0.222
+6.16%
$ 93.6 million $ 10.96 million
Apr 4, 2023 $ 0.21
+0.32%
$ 88.19 million $ 6.11 million
Apr 3, 2023 $ 0.209
+0.41%
$ 87.87 million $ 6.76 million
Apr 2, 2023 $ 0.208
-4.09%
$ 87.53 million $ 7.69 million
Apr 1, 2023 $ 0.217
+2.23%
$ 91.31 million $ 9.54 million
Mar 31, 2023 $ 0.212
+0.77%
$ 89.16 million $ 9.88 million
Mar 30, 2023 $ 0.211
+3.70%
$ 88.74 million $ 33.38 million
Mar 29, 2023 $ 0.203
+2.78%
$ 85.59 million $ 10.11 million
Mar 28, 2023 $ 0.198
+1.08%
$ 83.24 million $ 3.89 million
Mar 27, 2023 $ 0.196
-6.59%
$ 82.38 million $ 8.22 million
Mar 26, 2023 $ 0.21
+3.43%
$ 88.2 million $ 58.82 million
Mar 25, 2023 $ 0.203
-0.55%
$ 85.28 million $ 2.02 million
Mar 24, 2023 $ 0.204
-3.01%
$ 85.78 million $ 1.99 million
Mar 23, 2023 $ 0.21
+2.96%
$ 88.44 million $ 2.48 million
Mar 22, 2023 $ 0.204
-4.06%
$ 85.9 million $ 2.85 million
Mar 21, 2023 $ 0.213
-0.72%
$ 89.51 million $ 4.41 million
Mar 20, 2023 $ 0.214
-4.39%
$ 90.17 million $ 5.74 million
Mar 19, 2023 $ 0.224
+2.51%
$ 94.28 million $ 3.34 million
Mar 18, 2023 $ 0.219
+0.99%
$ 91.99 million $ 6.4 million
Mar 17, 2023 $ 0.216
+5.43%
$ 90.98 million $ 4.01 million
Mar 16, 2023 $ 0.205
+2.40%
$ 86.31 million $ 2.26 million
Mar 15, 2023 $ 0.2
-4.35%
$ 84.23 million $ 3.42 million
Mar 14, 2023 $ 0.209
+3.77%
$ 88.09 million $ 5.62 million
Mar 13, 2023 $ 0.202
+6.59%
$ 84.85 million $ 4.72 million
Mar 12, 2023 $ 0.189
+5.95%
$ 79.71 million $ 3.15 million
Mar 11, 2023 $ 0.179
+1.40%
$ 75.38 million $ 2.41 million
Mar 10, 2023 $ 0.177
+0.71%
$ 74.27 million $ 5.2 million
Mar 9, 2023 $ 0.175
-7.53%
$ 73.75 million $ 4.02 million
Mar 8, 2023 $ 0.19
-6.37%
$ 79.75 million $ 3.24 million
Mar 7, 2023 $ 0.202
-3.73%
$ 85.18 million $ 4.26 million
Mar 6, 2023 $ 0.21
-1.76%
$ 88.48 million $ 3.91 million
Mar 5, 2023 $ 0.214
+0.31%
$ 90.09 million $ 3.59 million
Mar 4, 2023 $ 0.213
-0.16%
$ 89.74 million $ 2.82 million
Mar 3, 2023 $ 0.214
-7.14%
$ 89.88 million $ 5.71 million
Mar 2, 2023 $ 0.23
-4.12%
$ 96.84 million $ 6.06 million
Mar 1, 2023 $ 0.24
+1.37%
$ 101.01 million $ 13.91 million
Feb 28, 2023 $ 0.237
-0.98%
$ 99.63 million $ 5.35 million
Feb 27, 2023 $ 0.239
-1.58%
$ 100.61 million $ 6.81 million
Feb 26, 2023 $ 0.243
+0.16%
$ 102.2 million $ 5.32 million
Feb 25, 2023 $ 0.243
-3.07%
$ 102.09 million $ 11.81 million
Feb 24, 2023 $ 0.25
+3.45%
$ 105.26 million $ 19.96 million
Feb 23, 2023 $ 0.242
-0.20%
$ 101.79 million $ 10.13 million
Feb 22, 2023 $ 0.243
+1.20%
$ 102.05 million $ 10.23 million
Feb 21, 2023 $ 0.24
-2.84%
$ 100.8 million $ 11.68 million
Feb 20, 2023 $ 0.247
+2.85%
$ 103.84 million $ 10.6 million
Feb 19, 2023 $ 0.24
-0.47%
$ 101.05 million $ 7.64 million
Feb 18, 2023 $ 0.241
+0.16%
$ 101.49 million $ 18.95 million
Feb 17, 2023 $ 0.241
+5.12%
$ 101.33 million $ 9.51 million