Steem Historical Data

STEEM Page 33
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