Steem Historical Data

STEEM Page 30
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 0.246
-3.00%
$ 70.41 million $ 5.45 million
Jun 10, 2022 $ 0.254
-4.63%
$ 72.59 million $ 4.83 million
Jun 9, 2022 $ 0.266
-0.57%
$ 76.11 million $ 6.18 million
Jun 8, 2022 $ 0.268
-1.92%
$ 76.54 million $ 5.01 million
Jun 7, 2022 $ 0.273
-4.54%
$ 78.04 million $ 5.88 million
Jun 6, 2022 $ 0.285
-6.09%
$ 81.49 million $ 11 million
Jun 5, 2022 $ 0.303
+15.45%
$ 86.69 million $ 53.36 million
Jun 4, 2022 $ 0.263
-0.30%
$ 75.09 million $ 1.26 million
Jun 3, 2022 $ 0.263
-4.21%
$ 75.32 million $ 2.37 million
Jun 2, 2022 $ 0.275
+5.50%
$ 78.63 million $ 2.25 million
Jun 1, 2022 $ 0.261
-3.25%
$ 74.53 million $ 3.24 million
May 31, 2022 $ 0.269
+0.56%
$ 77.01 million $ 4.14 million
May 30, 2022 $ 0.268
+8.20%
$ 76.57 million $ 4.41 million
May 29, 2022 $ 0.248
+2.48%
$ 70.77 million $ 3.72 million
May 28, 2022 $ 0.242
+1.22%
$ 69.06 million $ 2.78 million
May 27, 2022 $ 0.239
-2.92%
$ 68.23 million $ 4.98 million
May 26, 2022 $ 0.246
-6.39%
$ 70.29 million $ 7.01 million
May 25, 2022 $ 0.262
-0.54%
$ 75.05 million $ 4.76 million
May 24, 2022 $ 0.264
-1.82%
$ 75.46 million $ 45.03 million
May 23, 2022 $ 0.269
-6.58%
$ 76.86 million $ 21.3 million
May 22, 2022 $ 0.288
+7.58%
$ 82.24 million $ 5.07 million
May 21, 2022 $ 0.267
+2.20%
$ 76.44 million $ 10.75 million
May 20, 2022 $ 0.262
-1.29%
$ 74.81 million $ 5.98 million
May 19, 2022 $ 0.265
+4.56%
$ 75.79 million $ 8.33 million
May 18, 2022 $ 0.254
-15.81%
$ 72.5 million $ 7.22 million
May 17, 2022 $ 0.301
+6.40%
$ 86.11 million $ 4.35 million
May 16, 2022 $ 0.283
+3.67%
$ 80.89 million $ 9.76 million
May 15, 2022 $ 0.273
+5.46%
$ 78.02 million $ 3.16 million
May 14, 2022 $ 0.259
+16.14%
$ 74 million $ 5.71 million
May 13, 2022 $ 0.223
+13.38%
$ 63.8 million $ 9.13 million
May 12, 2022 $ 0.197
-8.79%
$ 56.27 million $ 13.33 million
May 11, 2022 $ 0.216
-30.24%
$ 61.68 million $ 7.91 million
May 10, 2022 $ 0.309
-0.49%
$ 88.43 million $ 8.77 million
May 9, 2022 $ 0.311
-19.54%
$ 88.92 million $ 14.07 million
May 8, 2022 $ 0.386
-1.73%
$ 110.49 million $ 7.62 million
May 7, 2022 $ 0.393
+0.79%
$ 112.43 million $ 6.89 million
May 6, 2022 $ 0.39
-3.87%
$ 111.55 million $ 10.35 million
May 5, 2022 $ 0.406
+1.71%
$ 116.06 million $ 34.6 million
May 4, 2022 $ 0.399
+9.60%
$ 114.08 million $ 9.17 million
May 3, 2022 $ 0.363
-8.64%
$ 103.94 million $ 6.66 million
May 2, 2022 $ 0.398
-4.57%
$ 113.77 million $ 8.19 million
May 1, 2022 $ 0.417
+6.35%
$ 119.34 million $ 11.28 million
Apr 30, 2022 $ 0.393
-14.79%
$ 112.44 million $ 11.14 million
Apr 29, 2022 $ 0.462
-2.99%
$ 132.01 million $ 30.36 million
Apr 28, 2022 $ 0.476
-11.98%
$ 136.12 million $ 52.96 million
Apr 27, 2022 $ 0.543
+24.24%
$ 155.29 million $ 110.89 million
Apr 26, 2022 $ 0.433
+1.85%
$ 123.9 million $ 47.61 million
Apr 25, 2022 $ 0.426
-3.08%
$ 121.73 million $ 11.44 million
Apr 24, 2022 $ 0.44
-6.31%
$ 125.7 million $ 12.78 million
Apr 23, 2022 $ 0.469
-9.28%
$ 134.13 million $ 25.07 million