Steem Historical Data

STEEM Page 40
Download
Date Close Price change Market cap Trading volume
Dec 7, 2020 $ 0.182
+0.51%
$ 51.99 million $ 2.56 million
Dec 6, 2020 $ 0.183
-1.61%
$ 52.27 million $ 2.63 million
Dec 5, 2020 $ 0.186
+3.21%
$ 53.28 million $ 2.83 million
Dec 4, 2020 $ 0.178
-8.04%
$ 50.97 million $ 5.16 million
Dec 3, 2020 $ 0.195
-0.63%
$ 55.85 million $ 12.01 million
Dec 2, 2020 $ 0.202
+5.91%
$ 57.9 million $ 55.36 million
Dec 1, 2020 $ 0.197
+11.85%
$ 56.29 million $ 65.41 million
Nov 30, 2020 $ 0.167
-2.51%
$ 47.75 million $ 1.87 million
Nov 29, 2020 $ 0.171
-2.11%
$ 48.97 million $ 1.73 million
Nov 28, 2020 $ 0.175
+6.47%
$ 50.02 million $ 2.26 million
Nov 27, 2020 $ 0.164
-1.38%
$ 46.95 million $ 2.94 million
Nov 26, 2020 $ 0.166
-12.70%
$ 47.58 million $ 5.81 million
Nov 25, 2020 $ 0.191
-1.10%
$ 54.53 million $ 11.37 million
Nov 24, 2020 $ 0.193
+13.37%
$ 55.13 million $ 8.88 million
Nov 23, 2020 $ 0.17
+4.89%
$ 48.6 million $ 3.07 million
Nov 22, 2020 $ 0.162
-1.18%
$ 46.34 million $ 3.61 million
Nov 21, 2020 $ 0.164
+6.02%
$ 46.9 million $ 4.11 million
Nov 20, 2020 $ 0.155
+3.43%
$ 44.23 million $ 3.31 million
Nov 19, 2020 $ 0.15
-6.94%
$ 42.75 million $ 4.25 million
Nov 18, 2020 $ 0.161
+7.11%
$ 45.95 million $ 16.4 million
Nov 17, 2020 $ 0.15
+0.06%
$ 42.91 million $ 1.99 million
Nov 16, 2020 $ 0.15
+2.56%
$ 42.89 million $ 1.65 million
Nov 15, 2020 $ 0.146
-1.77%
$ 41.82 million $ 1.16 million
Nov 14, 2020 $ 0.149
-1.52%
$ 42.58 million $ 1 million
Nov 13, 2020 $ 0.151
+1.88%
$ 43.23 million $ 1.37 million
Nov 12, 2020 $ 0.148
-1.92%
$ 42.43 million $ 1.68 million
Nov 11, 2020 $ 0.151
-0.10%
$ 43.26 million $ 1.64 million
Nov 10, 2020 $ 0.151
+3.31%
$ 43.3 million $ 1.59 million
Nov 9, 2020 $ 0.147
-0.04%
$ 41.96 million $ 1.21 million
Nov 8, 2020 $ 0.147
+2.40%
$ 41.96 million $ 1.11 million
Nov 7, 2020 $ 0.143
-5.17%
$ 40.98 million $ 1.95 million
Nov 6, 2020 $ 0.151
+7.02%
$ 43.24 million $ 1.71 million
Nov 5, 2020 $ 0.141
+3.29%
$ 40.38 million $ 1.13 million
Nov 4, 2020 $ 0.137
+1.30%
$ 39.13 million $ 906,259
Nov 3, 2020 $ 0.135
-2.64%
$ 38.61 million $ 1.17 million
Nov 2, 2020 $ 0.139
-2.06%
$ 39.66 million $ 1.44 million
Nov 1, 2020 $ 0.142
-1.97%
$ 40.5 million $ 1.34 million
Oct 31, 2020 $ 0.145
-0.26%
$ 41.33 million $ 788,848
Oct 30, 2020 $ 0.145
-3.25%
$ 41.44 million $ 1.19 million
Oct 29, 2020 $ 0.15
-1.12%
$ 42.86 million $ 1.34 million
Oct 28, 2020 $ 0.151
-2.90%
$ 43.27 million $ 1.55 million
Oct 27, 2020 $ 0.156
+0.91%
$ 44.57 million $ 1.31 million
Oct 26, 2020 $ 0.155
-2.37%
$ 44.18 million $ 1.52 million
Oct 25, 2020 $ 0.158
-1.46%
$ 45.29 million $ 1.22 million
Oct 24, 2020 $ 0.161
+0.11%
$ 45.94 million $ 1.98 million
Oct 23, 2020 $ 0.16
-0.58%
$ 45.89 million $ 3.51 million
Oct 22, 2020 $ 0.161
+2.81%
$ 46.16 million $ 4.68 million
Oct 21, 2020 $ 0.157
+2.20%
$ 44.9 million $ 5.99 million
Oct 20, 2020 $ 0.154
-2.05%
$ 43.94 million $ 5.03 million
Oct 19, 2020 $ 0.157
+0.44%
$ 44.86 million $ 3.91 million