Steem Historical Data

STEEM Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.233
+28.35%
$104.03 million $211.49 million
Oct 9 $0.173
-4.06%
$80.95 million $15.18 million
Oct 2 $0.18
-0.47%
$80.38 million $26.32 million
Sep 25 $0.181
+1.66%
$80.67 million $20.98 million
Sep 18 $0.178
+8.67%
$79.25 million $19.05 million
Sep 11 $0.171
+8.47%
$72.52 million $13.94 million
Sep 4 $0.157
+0.00%
$69.77 million $9.72 million
Aug 28 $0.157
-3.42%
$69.68 million $12.06 million
Aug 21 $0.164
-0.81%
$72.07 million $19.89 million
Aug 14 $0.164
-11.36%
$73.18 million $37.05 million
Aug 7 $0.185
+1.19%
$81.81 million $13.4 million
Jul 31 $0.183
-2.11%
$80.65 million $39.84 million
Jul 24 $0.187
-1.88%
$82.27 million $34.56 million
Jul 17 $0.191
-0.71%
$83.74 million $66.83 million
Jul 10 $0.192
+6.92%
$84.23 million $460.42 million
Jul 3 $0.179
-1.48%
$78.67 million $20.94 million
Jun 26 $0.182
-2.11%
$79.73 million $27.56 million
Jun 19 $0.184
+16.26%
$81.15 million $15.7 million
Jun 12 $0.159
-0.36%
$69.01 million $13.09 million
Jun 5 $0.16
-14.32%
$69.78 million $32.15 million
May 29 $0.187
-2.32%
$81.33 million $10.55 million
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