Steem Historical Data

STEEM Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.174
-11.25%
$85.25 million $104.74 million
Sep 23 $0.196
+3.78%
$92.75 million $107.36 million
Sep 16 $0.195
+18.20%
$88.85 million $110.73 million
Sep 9 $0.171
+6.99%
$77.69 million $78.86 million
Sep 2 $0.156
+0.70%
$75.41 million $78.1 million
Aug 26 $0.155
-16.95%
$72.94 million $105.13 million
Aug 19 $0.192
+13.16%
$87.74 million $92.14 million
Aug 12 $0.167
+2.21%
$79.47 million $100.9 million
Aug 5 $0.174
+12.70%
$76.78 million $131.49 million
Jul 29 $0.154
-24.10%
$72.17 million $123.5 million
Jul 22 $0.204
-2.56%
$94.98 million $85.7 million
Jul 15 $0.204
+9.00%
$97.89 million $28.46 million
Jul 8 $0.184
+8.46%
$87.47 million $36.21 million
Jul 1 $0.181
-9.58%
$78.95 million $19.82 million
Jun 24 $0.194
+1.69%
$93.27 million $17.63 million
Jun 17 $0.198
-12.00%
$88.71 million $40.07 million
Jun 10 $0.225
-8.19%
$104.21 million $31.29 million
Jun 3 $0.236
-12.07%
$113.48 million $43.25 million
May 27 $0.269
-2.18%
$124.38 million $236.3 million
May 20 $0.278
+4.14%
$127.01 million $28.48 million
May 13 $0.278
+2.96%
$123.33 million $29.44 million
May 6 $0.272
-6.77%
$124.76 million $49.87 million
Apr 29 $0.291
+6.37%
$134.36 million $353.2 million
Apr 22 $0.283
+3.47%
$126.19 million $264.42 million
Apr 15 $0.278
+6.08%
$125.97 million $86.13 million
Apr 8 $0.249
-21.81%
$120.5 million $155.37 million
Apr 1 $0.315
-7.89%
$146.47 million $101 million
Mar 25 $0.34
+5.18%
$157.07 million $325.21 million
Mar 18 $0.298
-4.81%
$148.35 million $84.92 million
Mar 11 $0.302
-9.76%
$143.49 million $196.4 million
Mar 4 $0.34
+14.76%
$152.92 million $217.88 million
Feb 26 $0.296
+16.17%
$135.23 million $109.01 million
Feb 19 $0.255
+6.52%
$116.31 million $62.58 million
Feb 12 $0.239
+6.13%
$109.04 million $55.39 million
Feb 5 $0.224
+5.28%
$102.61 million $15.93 million
Jan 29 $0.213
-2.22%
$96.89 million $20.55 million
Jan 22 $0.223
-2.44%
$98.97 million $33.61 million
Jan 15 $0.234
+5.06%
$103.77 million $43 million
Jan 8 $0.233
+1.00%
$100.94 million $59.81 million
Jan 1 $0.231
-10.86%
$104.57 million $123.48 million
Dec 25 $0.252
-1.23%
$117.17 million $50.01 million
Dec 18 $0.26
-0.42%
$114.98 million $46.47 million
Dec 11 $0.263
-7.34%
$117.81 million $67.86 million
Dec 4 $0.275
+3.08%
$127.69 million $69.18 million
Nov 27 $0.267
-3.22%
$119.94 million $94.76 million
Nov 20 $0.26
-1.70%
$123.79 million $80.97 million
Nov 13 $0.259
-3.52%
$118.86 million $282.9 million
Nov 6 $0.276
+17.43%
$120.18 million $734.23 million
Oct 30 $0.235
+10.27%
$105.12 million $213.62 million
Oct 23 $0.213
-8.61%
$95.19 million $533.59 million