Steem Historical Data

STEEM Page 35
Download
Date Close Price change Market cap Trading volume
Oct 4, 2021 $ 0.555
+1.95%
$ 158.59 million $ 2.02 million
Oct 3, 2021 $ 0.544
+2.94%
$ 155.55 million $ 1.44 million
Oct 2, 2021 $ 0.528
+3.13%
$ 151.09 million $ 1.08 million
Oct 1, 2021 $ 0.512
+9.52%
$ 146.48 million $ 1.01 million
Sep 30, 2021 $ 0.468
+8.03%
$ 133.76 million $ 1.46 million
Sep 29, 2021 $ 0.431
+1.10%
$ 123.32 million $ 822,321
Sep 28, 2021 $ 0.426
-8.15%
$ 121.86 million $ 1.01 million
Sep 27, 2021 $ 0.465
-4.08%
$ 132.89 million $ 1.98 million
Sep 26, 2021 $ 0.484
-0.55%
$ 138.47 million $ 1.89 million
Sep 25, 2021 $ 0.487
-1.48%
$ 139.24 million $ 945,137
Sep 24, 2021 $ 0.493
-6.09%
$ 141.03 million $ 1.11 million
Sep 23, 2021 $ 0.525
+1.78%
$ 150.06 million $ 1.11 million
Sep 22, 2021 $ 0.516
+10.63%
$ 147.53 million $ 1.55 million
Sep 21, 2021 $ 0.466
-7.35%
$ 133.32 million $ 2.67 million
Sep 20, 2021 $ 0.503
-16.58%
$ 143.96 million $ 3.11 million
Sep 19, 2021 $ 0.603
-4.53%
$ 172.57 million $ 1.23 million
Sep 18, 2021 $ 0.632
-0.10%
$ 180.85 million $ 1.62 million
Sep 17, 2021 $ 0.633
+0.54%
$ 181.02 million $ 2.85 million
Sep 16, 2021 $ 0.63
-3.33%
$ 180.06 million $ 3.19 million
Sep 15, 2021 $ 0.651
+6.88%
$ 186.29 million $ 4.78 million
Sep 14, 2021 $ 0.609
+2.12%
$ 174.16 million $ 2.41 million
Sep 13, 2021 $ 0.597
-6.76%
$ 170.74 million $ 2.84 million
Sep 12, 2021 $ 0.64
+2.50%
$ 183.12 million $ 2.27 million
Sep 11, 2021 $ 0.625
-3.57%
$ 178.7 million $ 2.39 million
Sep 10, 2021 $ 0.649
+4.95%
$ 185.56 million $ 3.49 million
Sep 9, 2021 $ 0.618
+5.16%
$ 176.77 million $ 1.86 million
Sep 8, 2021 $ 0.588
-1.37%
$ 168.01 million $ 3.29 million
Sep 7, 2021 $ 0.596
-16.70%
$ 170.32 million $ 5.39 million
Sep 6, 2021 $ 0.715
+1.79%
$ 204.46 million $ 3.71 million
Sep 5, 2021 $ 0.702
-6.88%
$ 200.86 million $ 6.95 million
Sep 4, 2021 $ 0.753
+15.25%
$ 215.19 million $ 24.5 million
Sep 3, 2021 $ 0.653
+6.58%
$ 186.69 million $ 6.18 million
Sep 2, 2021 $ 0.613
+0.05%
$ 175.16 million $ 3.25 million
Sep 1, 2021 $ 0.612
+5.14%
$ 175.07 million $ 4.27 million
Aug 31, 2021 $ 0.582
+3.23%
$ 166.51 million $ 5.23 million
Aug 30, 2021 $ 0.564
-3.71%
$ 161.29 million $ 2.21 million
Aug 29, 2021 $ 0.586
+2.10%
$ 167.48 million $ 2.64 million
Aug 28, 2021 $ 0.574
-2.24%
$ 164.04 million $ 1.7 million
Aug 27, 2021 $ 0.586
+4.23%
$ 167.68 million $ 2.2 million
Aug 26, 2021 $ 0.562
-6.88%
$ 160.81 million $ 2.18 million
Aug 25, 2021 $ 0.604
+1.97%
$ 172.69 million $ 2.62 million
Aug 24, 2021 $ 0.59
-0.72%
$ 168.72 million $ 7.44 million
Aug 23, 2021 $ 0.595
+4.98%
$ 170.01 million $ 3.35 million
Aug 22, 2021 $ 0.566
-0.24%
$ 161.95 million $ 1.81 million
Aug 21, 2021 $ 0.568
+0.53%
$ 162.48 million $ 2.05 million
Aug 20, 2021 $ 0.565
+3.37%
$ 161.5 million $ 2.06 million
Aug 19, 2021 $ 0.547
+3.00%
$ 156.38 million $ 3.03 million
Aug 18, 2021 $ 0.531
-1.53%
$ 151.84 million $ 2.45 million
Aug 17, 2021 $ 0.539
-7.96%
$ 154.2 million $ 4.26 million
Aug 16, 2021 $ 0.586
-1.75%
$ 167.64 million $ 2.06 million