Steem Historical Data

STEEM Page 40
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $1.28
+31.79%
$367.05 million $169.36 million
May 5, 2021 $0.974
+9.11%
$278.47 million $31.45 million
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