Steem Historical Data

STEEM Page 30
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2022 $ 0.518
-13.42%
$ 148.04 million $ 71.38 million
Apr 21, 2022 $ 0.599
+70.02%
$ 171.26 million $ 87.56 million
Apr 20, 2022 $ 0.352
-0.23%
$ 100.73 million $ 6.38 million
Apr 19, 2022 $ 0.353
+5.92%
$ 100.96 million $ 7.78 million
Apr 18, 2022 $ 0.333
+0.38%
$ 95.32 million $ 7.28 million
Apr 17, 2022 $ 0.332
-3.40%
$ 94.96 million $ 4.34 million
Apr 16, 2022 $ 0.344
+0.34%
$ 98.3 million $ 3.99 million
Apr 15, 2022 $ 0.343
+2.27%
$ 97.97 million $ 4.84 million
Apr 14, 2022 $ 0.335
-2.90%
$ 95.8 million $ 5.17 million
Apr 13, 2022 $ 0.345
+4.92%
$ 98.66 million $ 8.7 million
Apr 12, 2022 $ 0.329
+5.01%
$ 94.03 million $ 8.23 million
Apr 11, 2022 $ 0.313
-8.84%
$ 89.54 million $ 9.12 million
Apr 10, 2022 $ 0.344
-3.34%
$ 98.23 million $ 6.36 million
Apr 9, 2022 $ 0.355
+2.37%
$ 101.62 million $ 7.86 million
Apr 8, 2022 $ 0.347
-4.39%
$ 99.27 million $ 8.5 million
Apr 7, 2022 $ 0.363
+3.43%
$ 103.82 million $ 8.76 million
Apr 6, 2022 $ 0.351
-10.11%
$ 100.38 million $ 7.5 million
Apr 5, 2022 $ 0.39
-1.93%
$ 111.66 million $ 7.5 million
Apr 4, 2022 $ 0.398
-6.26%
$ 113.86 million $ 6.05 million
Apr 3, 2022 $ 0.425
-1.27%
$ 121.47 million $ 5.45 million
Apr 2, 2022 $ 0.43
+2.47%
$ 123.03 million $ 10.23 million
Apr 1, 2022 $ 0.42
+2.42%
$ 120.07 million $ 9.36 million
Mar 31, 2022 $ 0.41
+0.26%
$ 117.23 million $ 8.59 million
Mar 30, 2022 $ 0.409
+0.95%
$ 116.93 million $ 6.45 million
Mar 29, 2022 $ 0.405
-0.17%
$ 115.83 million $ 6.46 million
Mar 28, 2022 $ 0.406
+1.50%
$ 116.03 million $ 5.87 million
Mar 27, 2022 $ 0.4
+7.72%
$ 114.32 million $ 12.16 million
Mar 26, 2022 $ 0.371
+3.06%
$ 106.13 million $ 3.55 million
Mar 25, 2022 $ 0.36
-2.90%
$ 102.97 million $ 4.09 million
Mar 24, 2022 $ 0.371
+1.77%
$ 106.04 million $ 3.68 million
Mar 23, 2022 $ 0.364
+5.39%
$ 104.2 million $ 4.15 million
Mar 22, 2022 $ 0.346
+2.40%
$ 98.86 million $ 2.96 million
Mar 21, 2022 $ 0.338
+1.21%
$ 96.55 million $ 4.39 million
Mar 20, 2022 $ 0.334
-1.58%
$ 95.39 million $ 5.24 million
Mar 19, 2022 $ 0.339
+2.94%
$ 96.92 million $ 3.7 million
Mar 18, 2022 $ 0.329
+2.06%
$ 94.15 million $ 3.75 million
Mar 17, 2022 $ 0.323
+0.88%
$ 92.25 million $ 2.81 million
Mar 16, 2022 $ 0.32
+2.42%
$ 91.45 million $ 3.97 million
Mar 15, 2022 $ 0.312
-0.51%
$ 89.28 million $ 4.31 million
Mar 14, 2022 $ 0.314
+3.30%
$ 89.74 million $ 4.92 million
Mar 13, 2022 $ 0.304
-3.01%
$ 86.87 million $ 4.68 million
Mar 12, 2022 $ 0.313
+1.11%
$ 89.57 million $ 2.8 million
Mar 11, 2022 $ 0.31
-1.30%
$ 88.59 million $ 4.38 million
Mar 10, 2022 $ 0.314
-3.27%
$ 89.76 million $ 2.9 million
Mar 9, 2022 $ 0.324
+4.08%
$ 92.79 million $ 2.25 million
Mar 8, 2022 $ 0.312
+0.48%
$ 89.15 million $ 4.47 million
Mar 7, 2022 $ 0.31
+2.49%
$ 88.72 million $ 9.16 million
Mar 6, 2022 $ 0.303
-2.78%
$ 86.57 million $ 4.32 million