Steem Historical Data

STEEM Page 32
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $0.184
-14.82%
$52.65 million $4.06 million
Jun 12, 2022 $0.216
-12.21%
$61.88 million $5.21 million
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