Steem Historical Data

STEEM Page 36
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