Steem Historical Data

STEEM Page 38
Download
Date Close Price change Market cap Trading volume
May 4, 2021 $ 0.893
-11.87%
$ 255.23 million $ 38.46 million
May 3, 2021 $ 1.01
+2.68%
$ 289.6 million $ 36.21 million
May 2, 2021 $ 0.986
+4.96%
$ 282.09 million $ 50.23 million
May 1, 2021 $ 0.94
+0.31%
$ 268.76 million $ 17.44 million
Apr 30, 2021 $ 0.937
+4.50%
$ 267.96 million $ 21.6 million
Apr 29, 2021 $ 0.897
-1.53%
$ 256.4 million $ 24.18 million
Apr 28, 2021 $ 0.91
-6.04%
$ 260.36 million $ 38.02 million
Apr 27, 2021 $ 0.969
+6.05%
$ 277.03 million $ 60.17 million
Apr 26, 2021 $ 0.913
+12.01%
$ 261.2 million $ 59.2 million
Apr 25, 2021 $ 0.815
+3.34%
$ 233.15 million $ 90.75 million
Apr 24, 2021 $ 0.788
+6.45%
$ 225.41 million $ 87.03 million
Apr 23, 2021 $ 0.74
-6.61%
$ 211.73 million $ 58.63 million
Apr 22, 2021 $ 0.793
-23.02%
$ 226.79 million $ 54.86 million
Apr 21, 2021 $ 1.03
-0.76%
$ 294.65 million $ 33.15 million
Apr 20, 2021 $ 1.04
-5.76%
$ 296.86 million $ 63.94 million
Apr 19, 2021 $ 1.1
-9.81%
$ 314.96 million $ 63.63 million
Apr 18, 2021 $ 1.22
-9.85%
$ 349.14 million $ 68.9 million
Apr 17, 2021 $ 1.35
-7.99%
$ 387.27 million $ 45.64 million
Apr 16, 2021 $ 1.47
+6.09%
$ 420.97 million $ 83.96 million
Apr 15, 2021 $ 1.39
+6.58%
$ 396.79 million $ 47.78 million
Apr 14, 2021 $ 1.3
-6.25%
$ 372.05 million $ 72.42 million
Apr 13, 2021 $ 1.39
-3.12%
$ 396.82 million $ 55.55 million
Apr 12, 2021 $ 1.43
-4.15%
$ 409.65 million $ 71.63 million
Apr 11, 2021 $ 1.49
-5.22%
$ 427.41 million $ 92.93 million
Apr 10, 2021 $ 1.58
+11.50%
$ 450.92 million $ 197.57 million
Apr 9, 2021 $ 1.41
+21.65%
$ 404.26 million $ 193.8 million
Apr 8, 2021 $ 1.16
+9.99%
$ 332.25 million $ 54.72 million
Apr 7, 2021 $ 1.06
-6.89%
$ 302.2 million $ 126.75 million
Apr 6, 2021 $ 1.14
-4.63%
$ 324.61 million $ 48.98 million
Apr 5, 2021 $ 1.19
-2.98%
$ 340.23 million $ 54.24 million
Apr 4, 2021 $ 1.23
+5.68%
$ 350.68 million $ 41.11 million
Apr 3, 2021 $ 1.16
-12.66%
$ 331.73 million $ 83.53 million
Apr 2, 2021 $ 1.33
+6.46%
$ 379.81 million $ 117.8 million
Apr 1, 2021 $ 1.25
-2.40%
$ 356.8 million $ 71.54 million
Mar 30, 2021 $ 1.18
+17.72%
$ 338.63 million $ 369.13 million
Mar 29, 2021 $ 1.01
+22.65%
$ 288.24 million $ 92.67 million
Mar 28, 2021 $ 0.822
+9.53%
$ 235.01 million $ 165.94 million
Mar 27, 2021 $ 0.75
+4.64%
$ 214.55 million $ 24.76 million
Mar 26, 2021 $ 0.717
+9.29%
$ 205.03 million $ 50.56 million
Mar 25, 2021 $ 0.656
-5.60%
$ 187.64 million $ 34.28 million
Mar 24, 2021 $ 0.695
-14.21%
$ 198.79 million $ 57.05 million
Mar 23, 2021 $ 0.811
+6.30%
$ 231.79 million $ 313.46 million
Mar 22, 2021 $ 0.763
+35.53%
$ 218.09 million $ 474.51 million
Mar 21, 2021 $ 0.563
+0.12%
$ 160.92 million $ 25.67 million
Mar 20, 2021 $ 0.562
-3.22%
$ 160.72 million $ 46.3 million
Mar 19, 2021 $ 0.581
+17.32%
$ 166.07 million $ 40.74 million
Mar 18, 2021 $ 0.495
+2.52%
$ 141.57 million $ 22.2 million
Mar 17, 2021 $ 0.483
+4.11%
$ 138.07 million $ 18.44 million
Mar 16, 2021 $ 0.463
+2.84%
$ 132.52 million $ 19.12 million
Mar 15, 2021 $ 0.451
-5.86%
$ 128.89 million $ 27.61 million