Steem Historical Data

STEEM Page 31
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 0.311
+2.15%
$ 89.05 million $ 6.51 million
Mar 4, 2022 $ 0.305
-6.31%
$ 87.17 million $ 3.98 million
Mar 3, 2022 $ 0.325
-2.53%
$ 93.04 million $ 7.58 million
Mar 2, 2022 $ 0.334
-3.12%
$ 95.46 million $ 7.94 million
Mar 1, 2022 $ 0.345
+1.21%
$ 98.53 million $ 8.01 million
Feb 28, 2022 $ 0.34
+8.13%
$ 97.35 million $ 4.45 million
Feb 27, 2022 $ 0.315
-4.30%
$ 90.03 million $ 5.43 million
Feb 26, 2022 $ 0.329
+3.26%
$ 94.07 million $ 5.27 million
Feb 25, 2022 $ 0.319
+7.89%
$ 91.11 million $ 4.8 million
Feb 24, 2022 $ 0.295
-3.79%
$ 84.44 million $ 4.92 million
Feb 23, 2022 $ 0.307
+3.75%
$ 87.77 million $ 5.91 million
Feb 22, 2022 $ 0.296
+4.46%
$ 84.6 million $ 4.46 million
Feb 21, 2022 $ 0.283
-7.20%
$ 80.99 million $ 4.24 million
Feb 20, 2022 $ 0.305
-4.76%
$ 87.27 million $ 4.62 million
Feb 19, 2022 $ 0.32
-1.57%
$ 91.63 million $ 5.1 million
Feb 18, 2022 $ 0.326
-0.33%
$ 93.09 million $ 5.84 million
Feb 17, 2022 $ 0.327
-7.88%
$ 93.4 million $ 5.97 million
Feb 16, 2022 $ 0.355
+0.22%
$ 101.39 million $ 5.56 million
Feb 15, 2022 $ 0.354
+5.94%
$ 101.17 million $ 6.41 million
Feb 14, 2022 $ 0.334
-1.37%
$ 95.5 million $ 7.79 million
Feb 13, 2022 $ 0.339
+1.34%
$ 96.82 million $ 7.47 million
Feb 12, 2022 $ 0.334
-1.53%
$ 95.55 million $ 9.1 million
Feb 11, 2022 $ 0.339
-3.58%
$ 97.03 million $ 7.92 million
Feb 10, 2022 $ 0.352
-4.41%
$ 100.63 million $ 6.03 million
Feb 9, 2022 $ 0.368
+0.95%
$ 105.28 million $ 5.4 million
Feb 8, 2022 $ 0.365
-3.89%
$ 104.29 million $ 6.17 million
Feb 7, 2022 $ 0.379
+2.04%
$ 108.52 million $ 4.45 million
Feb 6, 2022 $ 0.372
-0.71%
$ 106.35 million $ 5.53 million
Feb 5, 2022 $ 0.375
+6.39%
$ 107.11 million $ 7.23 million
Feb 4, 2022 $ 0.352
+4.02%
$ 100.68 million $ 7.36 million
Feb 3, 2022 $ 0.338
+5.89%
$ 96.79 million $ 9.2 million
Feb 2, 2022 $ 0.32
+0.85%
$ 91.42 million $ 4.17 million
Feb 1, 2022 $ 0.317
-0.14%
$ 90.65 million $ 2.31 million
Jan 31, 2022 $ 0.317
+0.49%
$ 90.77 million $ 5.38 million
Jan 30, 2022 $ 0.316
-2.19%
$ 90.32 million $ 5.44 million
Jan 29, 2022 $ 0.323
+3.35%
$ 92.35 million $ 11.21 million
Jan 28, 2022 $ 0.312
+3.86%
$ 89.36 million $ 16.35 million
Jan 27, 2022 $ 0.301
+1.81%
$ 86.03 million $ 15.52 million
Jan 26, 2022 $ 0.296
+1.94%
$ 84.51 million $ 19.11 million
Jan 25, 2022 $ 0.29
+0.45%
$ 82.9 million $ 15.03 million
Jan 24, 2022 $ 0.289
-4.60%
$ 82.53 million $ 15.79 million
Jan 23, 2022 $ 0.303
+3.47%
$ 86.51 million $ 13.7 million
Jan 22, 2022 $ 0.292
-8.53%
$ 83.6 million $ 18.51 million
Jan 21, 2022 $ 0.32
-14.25%
$ 91.4 million $ 20.88 million
Jan 20, 2022 $ 0.373
-2.96%
$ 106.59 million $ 14.86 million
Jan 19, 2022 $ 0.384
-4.30%
$ 109.84 million $ 15.21 million
Jan 18, 2022 $ 0.401
-1.76%
$ 114.78 million $ 15.09 million
Jan 17, 2022 $ 0.409
-2.07%
$ 116.83 million $ 16.25 million
Jan 16, 2022 $ 0.417
-0.23%
$ 119.3 million $ 14.22 million
Jan 15, 2022 $ 0.418
+0.49%
$ 119.58 million $ 12.54 million