Steem Historical Data

STEEM Page 38
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