Steem Historical Data

STEEM Page 26
Download
Date Close Price change Market cap Trading volume
Feb 19, 10 PM $ 0.0508
-0.28%
$ 27.41 million $ 7.7 million
Feb 19, 9 PM $ 0.0509
-0.25%
$ 27.48 million $ 8.26 million
Feb 19, 8 PM $ 0.051
+0.37%
$ 27.55 million $ 8.74 million
Feb 19, 7 PM $ 0.0508
+0.36%
$ 27.45 million $ 9.19 million
Feb 19, 6 PM $ 0.0507
+1.20%
$ 27.36 million $ 9.65 million
Feb 19, 5 PM $ 0.0501
-0.26%
$ 27.03 million $ 10.19 million
Feb 19, 4 PM $ 0.0502
-1.23%
$ 27.09 million $ 10.67 million
Feb 19, 3 PM $ 0.0508
-0.50%
$ 27.44 million $ 11.25 million
Feb 19, 2 PM $ 0.0511
+0.60%
$ 27.57 million $ 15.63 million
Feb 19, 1 PM $ 0.0508
-1.91%
$ 27.41 million $ 16.78 million
Feb 19, 12 PM $ 0.0518
+0.39%
$ 27.94 million $ 17.7 million
Feb 19, 11 AM $ 0.0515
-0.25%
$ 27.83 million $ 19.32 million
Feb 19, 10 AM $ 0.0517
+0.10%
$ 27.9 million $ 22.17 million
Feb 19, 9 AM $ 0.0516
+0.07%
$ 27.88 million $ 25.01 million
Feb 19, 8 AM $ 0.0516
-1.52%
$ 27.86 million $ 27.79 million
Feb 19, 7 AM $ 0.0524
-0.01%
$ 28.29 million $ 31.63 million
Feb 19, 6 AM $ 0.0524
-0.14%
$ 28.29 million $ 33.22 million
Feb 19, 5 AM $ 0.0525
-0.56%
$ 28.33 million $ 35.33 million
Feb 19, 4 AM $ 0.0528
+0.03%
$ 28.49 million $ 38.23 million
Feb 19, 3 AM $ 0.0527
+0.12%
$ 28.48 million $ 40.67 million
Feb 19, 2 AM $ 0.0527
-1.95%
$ 28.44 million $ 45.3 million
Feb 19, 1 AM $ 0.0537
+0.96%
$ 29.01 million $ 52.78 million
Feb 19, 12 AM $ 0.0532
-4.46%
$ 28.73 million $ 53.56 million
Feb 18, 11 PM $ 0.0557
+0.61%
$ 30.03 million $ 55.36 million
Feb 18, 10 PM $ 0.0554
-0.40%
$ 29.89 million $ 55.06 million
Feb 18, 9 PM $ 0.0556
+0.03%
$ 30.01 million $ 54.58 million
Feb 18, 8 PM $ 0.0556
+0.48%
$ 30 million $ 54.1 million
Feb 18, 7 PM $ 0.0553
-0.42%
$ 29.86 million $ 53.57 million
Feb 18, 6 PM $ 0.0555
-1.35%
$ 30.01 million $ 52.99 million
Feb 18, 5 PM $ 0.0563
-0.29%
$ 30.39 million $ 52.43 million
Feb 18, 4 PM $ 0.0565
-2.08%
$ 30.48 million $ 52.2 million
Feb 18, 3 PM $ 0.0577
+0.79%
$ 31.13 million $ 51.32 million
Feb 18, 2 PM $ 0.0572
-1.01%
$ 30.88 million $ 52.44 million
Feb 18, 1 PM $ 0.0578
-2.59%
$ 31.2 million $ 50.82 million
Feb 18, 12 PM $ 0.0593
-3.68%
$ 32.03 million $ 49.54 million
Feb 18, 11 AM $ 0.0616
+1.91%
$ 33.25 million $ 47.12 million
Feb 18, 10 AM $ 0.0604
-3.74%
$ 32.63 million $ 44.22 million
Feb 18, 9 AM $ 0.0628
-0.12%
$ 33.91 million $ 41.75 million
Feb 18, 8 AM $ 0.0629
+2.16%
$ 33.94 million $ 39.01 million
Feb 18, 7 AM $ 0.0615
-0.94%
$ 33.21 million $ 34.08 million
Feb 18, 6 AM $ 0.0621
+1.83%
$ 33.61 million $ 32.32 million
Feb 18, 5 AM $ 0.061
-4.36%
$ 32.91 million $ 29.95 million
Feb 18, 4 AM $ 0.0638
-1.14%
$ 34.46 million $ 26.83 million
Feb 18, 3 AM $ 0.0646
-4.29%
$ 34.89 million $ 24.22 million
Feb 18, 2 AM $ 0.0677
+24.48%
$ 36.52 million $ 18.89 million
Feb 18, 1 AM $ 0.0543
+2.10%
$ 29.34 million $ 9.72 million
Feb 18, 12 AM $ 0.0532
+2.62%
$ 28.73 million $ 8.62 million
Feb 17, 11 PM $ 0.0519
+0.26%
$ 28.01 million $ 5.25 million
Feb 17, 10 PM $ 0.0517
-0.01%
$ 27.92 million $ 5.07 million
Feb 17, 9 PM $ 0.0517
+0.02%
$ 27.93 million $ 5.14 million