Steem Historical Data

STEEM Page 33
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 0.664
+7.45%
$ 189.87 million $ 10.63 million
Nov 24, 2021 $ 0.618
+2.66%
$ 176.63 million $ 8.55 million
Nov 23, 2021 $ 0.602
+4.42%
$ 172.01 million $ 8.75 million
Nov 22, 2021 $ 0.576
-4.19%
$ 164.71 million $ 9.69 million
Nov 21, 2021 $ 0.601
-1.53%
$ 171.94 million $ 9.65 million
Nov 20, 2021 $ 0.611
+3.60%
$ 174.61 million $ 10.65 million
Nov 19, 2021 $ 0.589
+3.12%
$ 168.53 million $ 8.68 million
Nov 18, 2021 $ 0.572
-10.25%
$ 163.42 million $ 12.25 million
Nov 17, 2021 $ 0.637
+4.53%
$ 182.14 million $ 9.64 million
Nov 16, 2021 $ 0.61
+1.91%
$ 174.32 million $ 9.22 million
Nov 15, 2021 $ 0.599
+1.98%
$ 171.17 million $ 6.39 million
Nov 14, 2021 $ 0.587
-0.77%
$ 167.83 million $ 5.28 million
Nov 13, 2021 $ 0.591
+1.38%
$ 169.13 million $ 4.82 million
Nov 12, 2021 $ 0.583
-3.18%
$ 166.83 million $ 3.95 million
Nov 11, 2021 $ 0.603
+1.15%
$ 172.31 million $ 4.45 million
Nov 10, 2021 $ 0.596
-2.68%
$ 170.46 million $ 9.07 million
Nov 9, 2021 $ 0.612
-0.58%
$ 174.9 million $ 3.72 million
Nov 8, 2021 $ 0.615
+1.01%
$ 175.96 million $ 9.25 million
Nov 7, 2021 $ 0.609
+0.55%
$ 174.2 million $ 10.18 million
Nov 6, 2021 $ 0.606
-1.33%
$ 173.26 million $ 6.53 million
Nov 5, 2021 $ 0.614
-1.77%
$ 175.59 million $ 20.12 million
Nov 4, 2021 $ 0.625
+0.88%
$ 178.75 million $ 14.87 million
Nov 3, 2021 $ 0.62
-3.00%
$ 177.2 million $ 6.87 million
Nov 2, 2021 $ 0.639
+5.22%
$ 182.67 million $ 9.99 million
Nov 1, 2021 $ 0.607
-2.33%
$ 173.6 million $ 27.72 million
Oct 31, 2021 $ 0.622
+5.05%
$ 177.72 million $ 9.03 million
Oct 30, 2021 $ 0.592
+2.42%
$ 169.17 million $ 3.37 million
Oct 29, 2021 $ 0.578
+3.31%
$ 165.18 million $ 20.55 million
Oct 28, 2021 $ 0.559
+6.42%
$ 159.87 million $ 9.59 million
Oct 27, 2021 $ 0.525
-9.08%
$ 150.23 million $ 14.52 million
Oct 26, 2021 $ 0.578
-0.98%
$ 165.24 million $ 1.64 million
Oct 25, 2021 $ 0.584
+2.11%
$ 166.87 million $ 1.98 million
Oct 24, 2021 $ 0.572
-3.41%
$ 163.43 million $ 5.08 million
Oct 23, 2021 $ 0.592
+1.56%
$ 169.23 million $ 7.38 million
Oct 22, 2021 $ 0.58
+1.65%
$ 165.75 million $ 1.58 million
Oct 21, 2021 $ 0.57
-2.42%
$ 163.08 million $ 1.64 million
Oct 20, 2021 $ 0.584
+2.17%
$ 167.06 million $ 2.44 million
Oct 19, 2021 $ 0.572
+3.11%
$ 163.51 million $ 4.38 million
Oct 18, 2021 $ 0.555
-3.01%
$ 158.57 million $ 1.74 million
Oct 17, 2021 $ 0.571
-1.96%
$ 163.15 million $ 1.02 million
Oct 16, 2021 $ 0.582
-0.31%
$ 166.42 million $ 1.4 million
Oct 15, 2021 $ 0.584
-8.14%
$ 166.91 million $ 2.78 million
Oct 14, 2021 $ 0.635
+2.28%
$ 181.72 million $ 1.13 million
Oct 13, 2021 $ 0.621
+6.11%
$ 177.66 million $ 1.08 million
Oct 12, 2021 $ 0.585
-5.65%
$ 167.23 million $ 1.21 million
Oct 11, 2021 $ 0.62
+1.87%
$ 177.23 million $ 2 million
Oct 10, 2021 $ 0.608
-2.61%
$ 173.99 million $ 2.19 million
Oct 9, 2021 $ 0.625
-2.10%
$ 178.65 million $ 1.98 million
Oct 8, 2021 $ 0.637
+1.45%
$ 182.13 million $ 1.83 million
Oct 7, 2021 $ 0.627
-4.50%
$ 179.28 million $ 2.73 million