Steem Historical Data

STEEM Page 38
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2021 $ 0.479
-2.56%
$ 137.07 million $ 17.75 million
Mar 13, 2021 $ 0.492
+3.94%
$ 140.68 million $ 26.31 million
Mar 12, 2021 $ 0.473
+4.46%
$ 135.35 million $ 49.15 million
Mar 11, 2021 $ 0.453
-1.61%
$ 129.56 million $ 15.13 million
Mar 10, 2021 $ 0.461
-2.11%
$ 131.68 million $ 17.41 million
Mar 9, 2021 $ 0.47
+1.30%
$ 134.49 million $ 15.77 million
Mar 8, 2021 $ 0.464
-0.79%
$ 132.77 million $ 13.19 million
Mar 7, 2021 $ 0.468
+4.20%
$ 133.91 million $ 30.21 million
Mar 6, 2021 $ 0.449
+2.64%
$ 128.5 million $ 16.79 million
Mar 5, 2021 $ 0.438
-0.98%
$ 125.22 million $ 12.49 million
Mar 4, 2021 $ 0.442
-1.72%
$ 126.47 million $ 22.1 million
Mar 3, 2021 $ 0.45
+4.26%
$ 128.71 million $ 20.09 million
Mar 2, 2021 $ 0.432
-1.73%
$ 123.44 million $ 13.94 million
Mar 1, 2021 $ 0.439
+5.12%
$ 125.64 million $ 16.89 million
Feb 28, 2021 $ 0.418
-8.33%
$ 119.48 million $ 32.16 million
Feb 27, 2021 $ 0.456
+0.00%
$ 130.43 million $ 59.7 million
Feb 26, 2021 $ 0.456
+20.17%
$ 130.35 million $ 93.33 million
Feb 25, 2021 $ 0.38
+1.35%
$ 108.73 million $ 49.59 million
Feb 24, 2021 $ 0.375
+6.56%
$ 107.22 million $ 26.56 million
Feb 23, 2021 $ 0.351
-24.34%
$ 100.45 million $ 37.77 million
Feb 22, 2021 $ 0.464
-14.22%
$ 132.74 million $ 43.73 million
Feb 21, 2021 $ 0.541
+11.79%
$ 154.72 million $ 120.52 million
Feb 20, 2021 $ 0.484
-6.38%
$ 138.41 million $ 23.69 million
Feb 19, 2021 $ 0.517
+1.77%
$ 147.77 million $ 35.42 million
Feb 18, 2021 $ 0.508
+12.12%
$ 145.23 million $ 40.45 million
Feb 17, 2021 $ 0.452
+2.49%
$ 129.37 million $ 37.24 million
Feb 16, 2021 $ 0.441
+4.84%
$ 126.15 million $ 73.7 million
Feb 15, 2021 $ 0.421
+11.93%
$ 120.34 million $ 102.37 million
Feb 14, 2021 $ 0.376
-2.92%
$ 107.4 million $ 28.67 million
Feb 13, 2021 $ 0.386
+10.91%
$ 110.43 million $ 30.32 million
Feb 12, 2021 $ 0.348
+2.84%
$ 99.53 million $ 24.59 million
Feb 11, 2021 $ 0.339
+19.33%
$ 96.81 million $ 51.85 million
Feb 10, 2021 $ 0.284
+13.11%
$ 81.23 million $ 25.05 million
Feb 9, 2021 $ 0.251
+5.23%
$ 71.81 million $ 13.41 million
Feb 8, 2021 $ 0.238
+7.81%
$ 68.17 million $ 16.37 million
Feb 7, 2021 $ 0.221
-5.06%
$ 63.24 million $ 14.64 million
Feb 6, 2021 $ 0.233
-9.04%
$ 66.61 million $ 18.14 million
Feb 5, 2021 $ 0.256
+25.83%
$ 73.18 million $ 46.74 million
Feb 4, 2021 $ 0.203
-1.50%
$ 58.16 million $ 8.97 million
Feb 3, 2021 $ 0.206
+4.27%
$ 59.03 million $ 12.39 million
Feb 2, 2021 $ 0.198
+3.88%
$ 56.62 million $ 5.97 million
Feb 1, 2021 $ 0.19
+3.35%
$ 54.41 million $ 6.61 million
Jan 30, 2021 $ 0.19
+2.78%
$ 54.32 million $ 7.4 million
Jan 29, 2021 $ 0.185
+3.62%
$ 52.9 million $ 21.86 million
Jan 28, 2021 $ 0.179
+4.98%
$ 51.11 million $ 4.87 million
Jan 27, 2021 $ 0.17
-6.38%
$ 48.64 million $ 3.97 million
Jan 26, 2021 $ 0.182
-0.48%
$ 51.99 million $ 3.31 million
Jan 24, 2021 $ 0.185
+1.86%
$ 52.87 million $ 4.2 million