Steem Historical Data

STEEM Page 32
Download
Date Close Price change Market cap Trading volume
Jan 14, 2022 $ 0.416
+1.42%
$ 119 million $ 14.71 million
Jan 13, 2022 $ 0.41
-4.21%
$ 117.34 million $ 17.61 million
Jan 12, 2022 $ 0.428
+0.12%
$ 122.48 million $ 15.16 million
Jan 11, 2022 $ 0.426
-7.04%
$ 121.96 million $ 16.95 million
Jan 10, 2022 $ 0.459
+17.35%
$ 131.16 million $ 38.02 million
Jan 9, 2022 $ 0.391
+2.75%
$ 111.77 million $ 23.67 million
Jan 8, 2022 $ 0.38
-1.86%
$ 108.78 million $ 20.1 million
Jan 7, 2022 $ 0.388
-4.93%
$ 110.84 million $ 25.75 million
Jan 6, 2022 $ 0.408
-0.72%
$ 116.59 million $ 33.85 million
Jan 5, 2022 $ 0.411
-6.52%
$ 117.44 million $ 18.03 million
Jan 4, 2022 $ 0.439
-3.07%
$ 125.63 million $ 16.01 million
Jan 3, 2022 $ 0.453
-4.22%
$ 129.6 million $ 15.53 million
Jan 2, 2022 $ 0.473
+9.32%
$ 135.32 million $ 21.54 million
Jan 1, 2022 $ 0.433
+1.79%
$ 123.78 million $ 17.93 million
Dec 31, 2021 $ 0.425
-0.16%
$ 121.6 million $ 19.25 million
Dec 30, 2021 $ 0.426
+3.21%
$ 121.79 million $ 21.97 million
Dec 29, 2021 $ 0.413
-3.72%
$ 118 million $ 20.64 million
Dec 28, 2021 $ 0.429
-7.31%
$ 122.56 million $ 21.79 million
Dec 27, 2021 $ 0.462
-0.41%
$ 132.22 million $ 20.52 million
Dec 26, 2021 $ 0.464
+1.02%
$ 132.76 million $ 21.96 million
Dec 25, 2021 $ 0.46
+1.97%
$ 131.42 million $ 16.5 million
Dec 24, 2021 $ 0.451
-2.00%
$ 128.88 million $ 17.69 million
Dec 23, 2021 $ 0.46
+6.42%
$ 131.5 million $ 24.44 million
Dec 22, 2021 $ 0.432
+2.06%
$ 123.57 million $ 21.42 million
Dec 21, 2021 $ 0.423
+3.57%
$ 121.07 million $ 20.49 million
Dec 20, 2021 $ 0.409
-4.01%
$ 116.89 million $ 25.86 million
Dec 19, 2021 $ 0.426
-0.83%
$ 121.77 million $ 20.52 million
Dec 18, 2021 $ 0.429
+1.23%
$ 122.8 million $ 24.22 million
Dec 17, 2021 $ 0.424
+0.84%
$ 121.3 million $ 26.72 million
Dec 16, 2021 $ 0.421
-1.69%
$ 120.43 million $ 21.36 million
Dec 15, 2021 $ 0.428
+2.28%
$ 122.5 million $ 25.83 million
Dec 14, 2021 $ 0.419
+0.46%
$ 119.77 million $ 26.18 million
Dec 13, 2021 $ 0.417
-9.94%
$ 119.22 million $ 26.69 million
Dec 12, 2021 $ 0.463
+0.51%
$ 132.37 million $ 27.13 million
Dec 11, 2021 $ 0.461
+4.34%
$ 131.7 million $ 24.7 million
Dec 10, 2021 $ 0.441
-4.84%
$ 126.23 million $ 27.78 million
Dec 9, 2021 $ 0.464
-9.62%
$ 132.65 million $ 23.52 million
Dec 8, 2021 $ 0.513
+3.67%
$ 146.75 million $ 24.06 million
Dec 7, 2021 $ 0.495
+1.34%
$ 141.56 million $ 25.79 million
Dec 6, 2021 $ 0.489
+4.97%
$ 139.69 million $ 81.35 million
Dec 5, 2021 $ 0.465
-5.43%
$ 133.08 million $ 27.48 million
Dec 4, 2021 $ 0.492
-14.64%
$ 140.72 million $ 53.66 million
Dec 3, 2021 $ 0.577
-8.74%
$ 164.86 million $ 32.53 million
Dec 2, 2021 $ 0.634
-2.72%
$ 181.2 million $ 11.25 million
Dec 1, 2021 $ 0.651
+0.29%
$ 186.11 million $ 10.03 million
Nov 30, 2021 $ 0.649
-7.44%
$ 185.57 million $ 12.01 million
Nov 29, 2021 $ 0.701
-3.40%
$ 200.48 million $ 10.38 million
Nov 28, 2021 $ 0.726
+7.10%
$ 207.54 million $ 14.99 million
Nov 27, 2021 $ 0.676
+1.27%
$ 193.28 million $ 9.77 million
Nov 26, 2021 $ 0.667
+0.53%
$ 190.86 million $ 26.63 million