Steem Historical Data

STEEM Page 41
Download
Date Close Price change Market cap Trading volume
Jan 18, 2021 $ 0.209
+5.15%
$ 59.9 million $ 18.05 million
Jan 17, 2021 $ 0.199
+9.07%
$ 56.94 million $ 20.82 million
Jan 16, 2021 $ 0.183
+3.16%
$ 52.22 million $ 4.64 million
Jan 15, 2021 $ 0.177
-4.04%
$ 50.6 million $ 4.04 million
Jan 14, 2021 $ 0.184
+1.44%
$ 52.7 million $ 5.12 million
Jan 13, 2021 $ 0.182
+6.72%
$ 51.94 million $ 3.79 million
Jan 12, 2021 $ 0.17
-1.70%
$ 48.62 million $ 4.91 million
Jan 11, 2021 $ 0.173
-13.32%
$ 49.51 million $ 10.42 million
Jan 10, 2021 $ 0.2
-0.37%
$ 57.19 million $ 30.64 million
Jan 9, 2021 $ 0.201
+9.40%
$ 57.42 million $ 9.34 million
Jan 8, 2021 $ 0.184
+0.55%
$ 52.5 million $ 7.6 million
Jan 7, 2021 $ 0.183
-1.51%
$ 52.23 million $ 10.74 million
Jan 6, 2021 $ 0.186
+11.89%
$ 53.05 million $ 8.82 million
Jan 5, 2021 $ 0.166
+4.48%
$ 47.4 million $ 4.74 million
Jan 4, 2021 $ 0.162
-0.14%
$ 46.19 million $ 5.29 million
Jan 3, 2021 $ 0.162
-0.98%
$ 46.21 million $ 5.17 million
Jan 2, 2021 $ 0.163
+0.85%
$ 46.65 million $ 6.45 million
Jan 1, 2021 $ 0.161
+3.49%
$ 46.09 million $ 3.13 million
Dec 31, 2020 $ 0.156
-0.61%
$ 44.55 million $ 1.96 million
Dec 30, 2020 $ 0.157
-0.86%
$ 44.8 million $ 2.04 million
Dec 29, 2020 $ 0.158
+0.31%
$ 45.32 million $ 2.93 million
Dec 28, 2020 $ 0.161
+0.56%
$ 46 million $ 2.62 million
Dec 27, 2020 $ 0.158
-1.84%
$ 45.11 million $ 3.74 million
Dec 26, 2020 $ 0.161
+1.64%
$ 46.01 million $ 2.19 million
Dec 25, 2020 $ 0.157
-1.94%
$ 44.81 million $ 2.09 million
Dec 24, 2020 $ 0.16
+9.86%
$ 45.74 million $ 2.72 million
Dec 23, 2020 $ 0.148
-13.08%
$ 42.26 million $ 3.63 million
Dec 22, 2020 $ 0.168
-1.47%
$ 48.03 million $ 3.08 million
Dec 21, 2020 $ 0.172
-6.99%
$ 49.19 million $ 3.67 million
Dec 20, 2020 $ 0.183
-3.79%
$ 52.31 million $ 3.24 million
Dec 19, 2020 $ 0.192
+2.24%
$ 54.96 million $ 7.48 million
Dec 18, 2020 $ 0.184
+0.87%
$ 52.54 million $ 12.47 million
Dec 17, 2020 $ 0.177
-0.96%
$ 50.59 million $ 3.49 million
Dec 16, 2020 $ 0.179
+2.78%
$ 51.14 million $ 3.6 million
Dec 15, 2020 $ 0.177
+1.13%
$ 50.7 million $ 2.61 million
Dec 14, 2020 $ 0.171
+0.36%
$ 48.99 million $ 2.44 million
Dec 13, 2020 $ 0.17
-0.76%
$ 48.73 million $ 2.24 million
Dec 12, 2020 $ 0.17
+3.88%
$ 48.48 million $ 2.67 million
Dec 11, 2020 $ 0.161
-2.16%
$ 46.01 million $ 2.29 million
Dec 10, 2020 $ 0.167
-1.60%
$ 47.83 million $ 2.11 million
Dec 9, 2020 $ 0.174
-0.88%
$ 49.83 million $ 3.81 million
Dec 8, 2020 $ 0.179
-4.90%
$ 51.16 million $ 5.55 million
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