Steem Historical Data

STEEM Page 44
Download
Date Close Price change Market cap Trading volume
Aug 21, 2020 $ 0.238
-2.97%
$ 68.04 million $ 14.84 million
Aug 20, 2020 $ 0.245
+6.74%
$ 70.13 million $ 7.89 million
Aug 19, 2020 $ 0.23
-6.52%
$ 65.69 million $ 7.65 million
Aug 18, 2020 $ 0.246
-5.44%
$ 70.28 million $ 12.56 million
Aug 17, 2020 $ 0.26
+7.36%
$ 74.34 million $ 31.42 million
Aug 16, 2020 $ 0.242
+1.08%
$ 69.23 million $ 6.47 million
Aug 15, 2020 $ 0.24
+4.64%
$ 68.5 million $ 7.01 million
Aug 14, 2020 $ 0.229
+0.31%
$ 65.44 million $ 5.74 million
Aug 13, 2020 $ 0.228
+3.64%
$ 65.26 million $ 7.71 million
Aug 12, 2020 $ 0.22
+0.43%
$ 62.98 million $ 5.3 million
Aug 11, 2020 $ 0.219
-5.29%
$ 62.7 million $ 15.75 million
Aug 10, 2020 $ 0.231
+5.76%
$ 66.17 million $ 9.11 million
Aug 9, 2020 $ 0.219
-1.10%
$ 62.62 million $ 4.93 million
Aug 8, 2020 $ 0.221
+4.95%
$ 63.2 million $ 6.77 million
Aug 7, 2020 $ 0.211
-2.04%
$ 60.22 million $ 4.46 million
Aug 6, 2020 $ 0.215
+2.55%
$ 61.48 million $ 4.08 million
Aug 5, 2020 $ 0.21
+0.16%
$ 59.95 million $ 2.9 million
Aug 4, 2020 $ 0.209
-0.20%
$ 59.85 million $ 3.2 million
Aug 3, 2020 $ 0.21
+1.44%
$ 60.01 million $ 3.08 million
Aug 2, 2020 $ 0.207
-4.97%
$ 59.13 million $ 6.76 million
Aug 1, 2020 $ 0.218
+2.12%
$ 62.21 million $ 3.22 million
Jul 31, 2020 $ 0.213
-1.02%
$ 60.91 million $ 3.52 million
Jul 30, 2020 $ 0.215
+1.50%
$ 61.55 million $ 4.85 million
Jul 29, 2020 $ 0.212
+1.74%
$ 60.63 million $ 4.04 million
Jul 28, 2020 $ 0.208
+1.97%
$ 59.57 million $ 3.02 million
Jul 27, 2020 $ 0.204
-2.13%
$ 58.39 million $ 5.18 million
Jul 26, 2020 $ 0.209
-1.61%
$ 59.65 million $ 3.43 million
Jul 25, 2020 $ 0.212
+0.66%
$ 60.6 million $ 2.36 million
Jul 24, 2020 $ 0.21
-2.30%
$ 60.15 million $ 2.43 million
Jul 23, 2020 $ 0.215
-2.77%
$ 61.54 million $ 5.1 million
Jul 22, 2020 $ 0.221
-0.38%
$ 63.31 million $ 9.18 million
Jul 21, 2020 $ 0.222
+6.58%
$ 63.55 million $ 9.08 million
Jul 20, 2020 $ 0.209
-0.04%
$ 59.63 million $ 3.54 million
Jul 19, 2020 $ 0.209
+0.36%
$ 59.67 million $ 1.82 million
Jul 18, 2020 $ 0.208
+1.65%
$ 59.45 million $ 1.47 million
Jul 17, 2020 $ 0.205
-0.02%
$ 58.49 million $ 1.67 million
Jul 16, 2020 $ 0.205
-0.72%
$ 58.51 million $ 2.37 million
Jul 15, 2020 $ 0.206
-1.39%
$ 58.94 million $ 1.7 million
Jul 14, 2020 $ 0.209
-0.48%
$ 59.78 million $ 2.54 million
Jul 13, 2020 $ 0.21
-0.50%
$ 60.09 million $ 3.64 million
Jul 12, 2020 $ 0.211
-1.10%
$ 60.37 million $ 2.46 million
Jul 11, 2020 $ 0.213
-0.17%
$ 61.04 million $ 2.79 million
Jul 10, 2020 $ 0.214
-0.23%
$ 61.13 million $ 2.93 million
Jul 9, 2020 $ 0.214
-1.60%
$ 61.27 million $ 7.17 million
Jul 8, 2020 $ 0.218
+5.32%
$ 62.26 million $ 4.31 million
Jul 7, 2020 $ 0.207
+0.83%
$ 59.09 million $ 2.3 million
Jul 6, 2020 $ 0.205
+2.61%
$ 58.6 million $ 2.12 million
Jul 5, 2020 $ 0.2
-1.26%
$ 57.11 million $ 1.58 million
Jul 4, 2020 $ 0.202
+0.64%
$ 57.82 million $ 1.45 million
Jul 3, 2020 $ 0.201
-0.34%
$ 57.44 million $ 2.42 million