Steem Historical Data

STEEM Page 25
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $0.187
-1.95%
$78.86 million $1.36 million
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