Steem Historical Data

STEEM Page 35
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2021 $ 0.597
+0.46%
$ 170.63 million $ 2.58 million
Aug 14, 2021 $ 0.594
+4.76%
$ 169.8 million $ 6.02 million
Aug 13, 2021 $ 0.567
+6.98%
$ 162.08 million $ 3.65 million
Aug 12, 2021 $ 0.53
-5.12%
$ 151.5 million $ 4.14 million
Aug 11, 2021 $ 0.559
+4.47%
$ 159.73 million $ 2.41 million
Aug 10, 2021 $ 0.535
+1.30%
$ 152.9 million $ 2.33 million
Aug 8, 2021 $ 0.524
-3.68%
$ 149.83 million $ 2.87 million
Aug 7, 2021 $ 0.545
+5.12%
$ 155.72 million $ 2.89 million
Aug 6, 2021 $ 0.518
+3.58%
$ 148.04 million $ 2.76 million
Aug 5, 2021 $ 0.5
+2.44%
$ 142.92 million $ 2.05 million
Aug 4, 2021 $ 0.467
-1.22%
$ 133.46 million $ 1.07 million
Aug 3, 2021 $ 0.473
-4.32%
$ 135.2 million $ 1.29 million
Aug 2, 2021 $ 0.494
+2.18%
$ 141.32 million $ 1.88 million
Aug 1, 2021 $ 0.482
-5.30%
$ 137.76 million $ 1.94 million
Jul 30, 2021 $ 0.487
+2.28%
$ 139.38 million $ 3.42 million
Jul 29, 2021 $ 0.477
+9.70%
$ 136.36 million $ 4.84 million
Jul 28, 2021 $ 0.434
-2.86%
$ 124.24 million $ 2.3 million
Jul 27, 2021 $ 0.445
+11.36%
$ 127.34 million $ 4.7 million
Jul 26, 2021 $ 0.4
+3.16%
$ 114.3 million $ 3.42 million
Jul 25, 2021 $ 0.388
+0.34%
$ 110.92 million $ 2.3 million
Jul 24, 2021 $ 0.387
+1.55%
$ 110.56 million $ 1.49 million
Jul 23, 2021 $ 0.381
+1.35%
$ 108.87 million $ 1.68 million
Jul 22, 2021 $ 0.375
+6.49%
$ 107.33 million $ 2.05 million
Jul 21, 2021 $ 0.352
+9.36%
$ 100.67 million $ 3.36 million
Jul 20, 2021 $ 0.322
-7.26%
$ 91.99 million $ 2.8 million
Jul 19, 2021 $ 0.347
-3.77%
$ 99.19 million $ 2.42 million
Jul 18, 2021 $ 0.361
-1.82%
$ 103.13 million $ 2.42 million
Jul 17, 2021 $ 0.367
+0.06%
$ 104.87 million $ 1.24 million
Jul 16, 2021 $ 0.365
-5.71%
$ 104.5 million $ 1.88 million
Jul 15, 2021 $ 0.387
-1.80%
$ 110.69 million $ 3.6 million
Jul 14, 2021 $ 0.394
-6.02%
$ 112.67 million $ 3.87 million
Jul 13, 2021 $ 0.419
+2.38%
$ 119.86 million $ 5.97 million
Jul 12, 2021 $ 0.409
-3.17%
$ 117.06 million $ 2.03 million
Jul 11, 2021 $ 0.422
+8.09%
$ 120.77 million $ 5.25 million
Jul 10, 2021 $ 0.39
+5.75%
$ 111.48 million $ 4.54 million
Jul 9, 2021 $ 0.369
+1.11%
$ 105.43 million $ 1.51 million
Jul 8, 2021 $ 0.365
-11.46%
$ 104.29 million $ 2.57 million
Jul 7, 2021 $ 0.411
+7.19%
$ 117.52 million $ 8.73 million
Jul 6, 2021 $ 0.383
+1.52%
$ 109.58 million $ 1.51 million
Jul 5, 2021 $ 0.376
-2.21%
$ 107.62 million $ 1.67 million
Jul 4, 2021 $ 0.385
+2.11%
$ 110.1 million $ 1.35 million
Jul 3, 2021 $ 0.377
+4.53%
$ 107.76 million $ 2.84 million
Jul 2, 2021 $ 0.361
+1.94%
$ 103.14 million $ 3.1 million
Jul 1, 2021 $ 0.354
-9.81%
$ 101.18 million $ 5.44 million
Jun 30, 2021 $ 0.397
+25.09%
$ 113.4 million $ 19.53 million
Jun 29, 2021 $ 0.316
+12.00%
$ 90.45 million $ 3.31 million
Jun 28, 2021 $ 0.282
+12.55%
$ 80.59 million $ 2.33 million
Jun 27, 2021 $ 0.25
+4.03%
$ 71.52 million $ 1.28 million