Steem Historical Data

STEEM Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.142
-1.91%
$ 59.7 million $ 4.27 million
Dec 29, 2022 $ 0.145
-0.35%
$ 60.88 million $ 4.54 million
Dec 28, 2022 $ 0.145
-5.37%
$ 61.09 million $ 5.23 million
Dec 27, 2022 $ 0.153
-2.67%
$ 64.55 million $ 4.27 million
Dec 26, 2022 $ 0.158
-1.32%
$ 66.31 million $ 3.94 million
Dec 25, 2022 $ 0.16
-2.35%
$ 67.2 million $ 3.82 million
Dec 24, 2022 $ 0.164
+2.33%
$ 68.83 million $ 14.66 million
Dec 23, 2022 $ 0.16
+1.60%
$ 67.27 million $ 3.42 million
Dec 22, 2022 $ 0.157
-0.50%
$ 66.2 million $ 2.85 million
Dec 21, 2022 $ 0.158
+0.55%
$ 66.54 million $ 6.15 million
Dec 20, 2022 $ 0.157
+4.97%
$ 66.27 million $ 4.02 million
Dec 19, 2022 $ 0.15
-4.73%
$ 63 million $ 2.32 million
Dec 18, 2022 $ 0.157
+1.29%
$ 66.1 million $ 5.31 million
Dec 17, 2022 $ 0.155
-1.38%
$ 65.25 million $ 3.09 million
Dec 16, 2022 $ 0.157
-8.91%
$ 66.1 million $ 5.47 million
Dec 15, 2022 $ 0.172
-3.08%
$ 72.56 million $ 9.36 million
Dec 14, 2022 $ 0.178
-0.26%
$ 74.86 million $ 7 million
Dec 13, 2022 $ 0.178
+2.96%
$ 75.06 million $ 8.84 million
Dec 12, 2022 $ 0.173
-2.24%
$ 72.9 million $ 13.96 million
Dec 11, 2022 $ 0.177
-2.90%
$ 74.59 million $ 7.33 million
Dec 10, 2022 $ 0.182
+3.13%
$ 76.69 million $ 15.51 million
Dec 9, 2022 $ 0.177
+0.63%
$ 74.32 million $ 8.67 million
Dec 8, 2022 $ 0.175
+2.30%
$ 73.83 million $ 11.54 million
Dec 7, 2022 $ 0.171
-2.35%
$ 72.1 million $ 8.92 million
Dec 6, 2022 $ 0.175
-0.52%
$ 73.84 million $ 7.4 million
Dec 5, 2022 $ 0.176
-1.65%
$ 74.24 million $ 6.94 million
Dec 4, 2022 $ 0.179
+1.50%
$ 75.48 million $ 7.86 million
Dec 3, 2022 $ 0.177
-0.55%
$ 74.36 million $ 7.25 million
Dec 2, 2022 $ 0.178
+0.55%
$ 74.77 million $ 6.76 million
Dec 1, 2022 $ 0.177
-1.51%
$ 74.37 million $ 7.85 million
Nov 30, 2022 $ 0.179
+3.24%
$ 75.51 million $ 7.72 million
Nov 29, 2022 $ 0.174
+1.80%
$ 73.14 million $ 4.85 million
Nov 28, 2022 $ 0.171
-4.30%
$ 71.81 million $ 5.96 million
Nov 27, 2022 $ 0.178
-1.62%
$ 75.01 million $ 13.21 million
Nov 26, 2022 $ 0.181
-2.19%
$ 76.19 million $ 8.6 million
Nov 25, 2022 $ 0.185
+1.27%
$ 77.75 million $ 49.71 million
Nov 24, 2022 $ 0.183
+0.11%
$ 76.77 million $ 8.59 million
Nov 23, 2022 $ 0.182
+4.06%
$ 76.67 million $ 7.69 million
Nov 22, 2022 $ 0.175
+5.45%
$ 73.64 million $ 12.07 million
Nov 21, 2022 $ 0.166
-2.71%
$ 69.82 million $ 7.41 million
Nov 20, 2022 $ 0.171
-1.37%
$ 71.98 million $ 12.57 million
Nov 19, 2022 $ 0.174
+3.78%
$ 72.96 million $ 7.17 million
Nov 18, 2022 $ 0.167
+3.25%
$ 70.27 million $ 5.05 million
Nov 17, 2022 $ 0.162
+0.24%
$ 68 million $ 5.57 million
Nov 16, 2022 $ 0.162
-2.00%
$ 67.86 million $ 8.28 million
Nov 15, 2022 $ 0.165
+8.82%
$ 69.29 million $ 57.42 million
Nov 14, 2022 $ 0.152
-0.92%
$ 63.6 million $ 6.03 million
Nov 13, 2022 $ 0.153
-3.74%
$ 64.21 million $ 5.4 million
Nov 12, 2022 $ 0.159
-3.48%
$ 66.71 million $ 5.31 million
Nov 11, 2022 $ 0.165
-5.01%
$ 69.1 million $ 4.03 million