Steem Historical Data

STEEM Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.19
-1.79%
$ 80.45 million $ 10.76 million
May 15 $ 0.199
-0.31%
$ 81.53 million $ 14.45 million
May 8 $ 0.2
-7.82%
$ 84.19 million $ 26.95 million
May 1 $ 0.217
+0.72%
$ 91.28 million $ 31.24 million
Apr 24 $ 0.217
-2.60%
$ 90.62 million $ 27.44 million
Apr 17 $ 0.223
-6.21%
$ 93.78 million $ 333.58 million
Apr 10 $ 0.225
+1.04%
$ 99.9 million $ 72.15 million
Apr 3 $ 0.223
+7.25%
$ 93.85 million $ 878.9 million
Mar 27 $ 0.208
-0.75%
$ 87.53 million $ 82.71 million
Mar 20 $ 0.203
-9.58%
$ 88.2 million $ 19.49 million
Mar 13 $ 0.219
+15.55%
$ 94.28 million $ 26.43 million
Mar 6 $ 0.179
-16.31%
$ 79.71 million $ 23.04 million
Feb 27 $ 0.214
-11.87%
$ 90.09 million $ 44.25 million
Feb 20 $ 0.243
+1.23%
$ 102.2 million $ 79.72 million
Feb 13 $ 0.24
+8.26%
$ 101.05 million $ 117.25 million
Feb 6 $ 0.222
+2.18%
$ 93.28 million $ 179.08 million
Jan 30 $ 0.217
+5.99%
$ 91.26 million $ 111.5 million
Jan 23 $ 0.201
+1.98%
$ 86.04 million $ 84.89 million
Jan 16 $ 0.197
+7.33%
$ 82.82 million $ 294.78 million
Jan 9 $ 0.183
+21.42%
$ 77.18 million $ 67.88 million
Jan 2 $ 0.151
+2.84%
$ 63.56 million $ 32.47 million
Dec 26 $ 0.147
-8.02%
$ 61.82 million $ 32.16 million
Dec 19 $ 0.16
+1.63%
$ 67.2 million $ 37.25 million
Dec 12 $ 0.157
-11.36%
$ 66.1 million $ 53.02 million
Dec 5 $ 0.177
-1.19%
$ 74.59 million $ 66.31 million
Nov 28 $ 0.179
+0.57%
$ 75.48 million $ 48.25 million
Nov 21 $ 0.181
+6.07%
$ 75.01 million $ 94.08 million
Nov 14 $ 0.174
+13.55%
$ 71.98 million $ 89.52 million
Nov 7 $ 0.153
-34.97%
$ 64.21 million $ 55.08 million
Oct 31 $ 0.235
+0.48%
$ 98.62 million $ 82.26 million
Oct 24 $ 0.234
+2.35%
$ 98.02 million $ 150.5 million
Oct 17 $ 0.229
+0.64%
$ 95.63 million $ 71.56 million
Oct 10 $ 0.227
-0.75%
$ 94.9 million $ 93.04 million
Oct 3 $ 0.229
+7.10%
$ 95.45 million $ 124.51 million
Sep 26 $ 0.214
-2.07%
$ 89.02 million $ 81.62 million
Sep 19 $ 0.226
+2.75%
$ 90.77 million $ 99.78 million
Sep 12 $ 0.22
-6.47%
$ 67.45 million $ 67.29 million
Sep 5 $ 0.235
+4.80%
$ 63.44 million $ 127.92 million
Aug 29 $ 0.224
+2.34%
$ -- $ 25.93 million
Aug 22 $ 0.219
-7.67%
$ -- $ 32.66 million
Aug 15 $ 0.238
-12.80%
$ -- $ 71.79 million
Aug 8 $ 0.273
+4.95%
$ -- $ 101.61 million
Aug 1 $ 0.26
+1.67%
$ -- $ 43.26 million
Jul 25 $ 0.255
+5.89%
$ -- $ 54.11 million
Jul 18 $ 0.241
+8.19%
$ -- $ 143.39 million
Jul 11 $ 0.223
-5.84%
$ -- $ 84.24 million
Jul 4 $ 0.237
+10.57%
$ -- $ 256.45 million
Jun 27 $ 0.214
-3.37%
$ -- $ 44.03 million
Jun 20 $ 0.221
+8.99%
$ -- $ 32.98 million
Jun 13 $ 0.203
-6.00%
$ -- $ 35.18 million