Steem Historical Data

STEEM Page 30
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $0.208
-2.42%
$-- $20.73 million
Sep 20, 2022 $0.213
-2.53%
$60.98 million $10.32 million
Sep 19, 2022 $0.219
-0.51%
$62.56 million $7.42 million
Sep 18, 2022 $0.22
-2.94%
$62.85 million $15.27 million
Sep 17, 2022 $0.226
+1.03%
$64.75 million $3.52 million
Sep 16, 2022 $0.224
+4.58%
$64.11 million $11.9 million
Sep 15, 2022 $0.214
-2.47%
$61.28 million $7.64 million
Sep 14, 2022 $0.22
+1.55%
$62.82 million $5.04 million
Sep 13, 2022 $0.216
-8.28%
$61.86 million $9.45 million
Sep 12, 2022 $0.236
+0.37%
$67.45 million $14.49 million
Sep 11, 2022 $0.235
+2.55%
$67.21 million $39.31 million
Sep 10, 2022 $0.229
-0.46%
$65.54 million $8.05 million
Sep 9, 2022 $0.23
+3.62%
$65.83 million $12.25 million
Sep 8, 2022 $0.222
+4.36%
$63.53 million $41.82 million
Sep 7, 2022 $0.213
+2.51%
$60.87 million $12.53 million
Sep 6, 2022 $0.208
-6.39%
$59.38 million $7.79 million
Sep 5, 2022 $0.222
-1.08%
$63.44 million $6.18 million
Sep 4, 2022 $0.224
+0.82%
$64.13 million $4.75 million
Sep 3, 2022 $0.222
-0.34%
$63.6 million $2.78 million
Sep 2, 2022 $0.223
-0.95%
$63.82 million $3 million
Sep 1, 2022 $0.225
-1.60%
$64.43 million $4.07 million
Aug 31, 2022 $0.229
+1.19%
$65.5 million $3.29 million
Aug 30, 2022 $0.226
+0.17%
$64.76 million $4.96 million
Aug 29, 2022 $0.226
+3.17%
$64.65 million $3.08 million
Aug 28, 2022 $0.219
-0.88%
$62.71 million $5.73 million
Aug 27, 2022 $0.221
-0.48%
$63.27 million $5.12 million
Aug 26, 2022 $0.222
-8.04%
$63.58 million $5.87 million
Aug 25, 2022 $0.242
+2.62%
$69.08 million $5.66 million
Aug 24, 2022 $0.235
+0.78%
$67.33 million $3.36 million
Aug 23, 2022 $0.234
+0.86%
$66.79 million $2.94 million
Aug 22, 2022 $0.231
-2.58%
$66.16 million $3.98 million
Aug 21, 2022 $0.238
+1.99%
$67.95 million $3.03 million
Aug 20, 2022 $0.233
+1.08%
$66.66 million $5.82 million
Aug 19, 2022 $0.231
-13.01%
$65.95 million $17.23 million
Aug 18, 2022 $0.265
-3.01%
$75.81 million $5.98 million
Aug 17, 2022 $0.273
+1.30%
$78.16 million $14 million
Aug 16, 2022 $0.27
-1.84%
$77.13 million $13.67 million
Aug 15, 2022 $0.275
+0.76%
$78.52 million $12.05 million
Aug 14, 2022 $0.273
-1.15%
$77.93 million $8.05 million
Aug 13, 2022 $0.276
-0.74%
$78.84 million $7.69 million
Aug 12, 2022 $0.278
+3.03%
$79.41 million $14.81 million
Aug 11, 2022 $0.27
+1.64%
$77.08 million $42.17 million
Aug 10, 2022 $0.265
+5.60%
$75.81 million $10.02 million
Aug 9, 2022 $0.251
-4.05%
$71.79 million $9.39 million
Aug 8, 2022 $0.262
+0.78%
$74.82 million $9.46 million
Aug 7, 2022 $0.26
+0.69%
$74.25 million $2.95 million
Aug 6, 2022 $0.258
-1.70%
$73.74 million $2.01 million
Aug 5, 2022 $0.262
+4.52%
$75 million $4.25 million
Aug 4, 2022 $0.251
+0.78%
$71.76 million $3.32 million
Aug 3, 2022 $0.249
-0.36%
$71.21 million $7.45 million