Steem Historical Data

STEEM Page 43
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2020 $0.156
-0.22%
$44.66 million $3.08 million
Oct 17, 2020 $0.157
+0.24%
$44.76 million $2.72 million
Oct 16, 2020 $0.156
-2.07%
$44.66 million $4.43 million