Steem Historical Data

STEEM Page 44
Download
Date Close Price change Market cap Trading volume
Oct 15, 2020 $0.159
+0.42%
$45.6 million $3.07 million
Oct 14, 2020 $0.159
-4.56%
$45.41 million $4.37 million
Oct 13, 2020 $0.166
-1.14%
$47.58 million $5.24 million
Oct 12, 2020 $0.168
+0.38%
$48.14 million $5.44 million
Oct 11, 2020 $0.168
-1.47%
$47.98 million $2.97 million
Oct 10, 2020 $0.17
+2.90%
$48.68 million $7.79 million
Oct 9, 2020 $0.165
+5.03%
$47.32 million $5.64 million
Oct 8, 2020 $0.157
+4.75%
$45.03 million $4.13 million
Oct 7, 2020 $0.15
-0.52%
$42.98 million $4.13 million
Oct 6, 2020 $0.151
-3.56%
$43.21 million $4.84 million
Oct 5, 2020 $0.157
+0.69%
$44.81 million $3.57 million
Oct 4, 2020 $0.156
+0.24%
$44.49 million $2.83 million
Oct 3, 2020 $0.155
+1.01%
$44.39 million $2.8 million
Oct 2, 2020 $0.154
-4.06%
$43.95 million $4.94 million
Oct 1, 2020 $0.16
-2.84%
$45.79 million $4.93 million
Sep 30, 2020 $0.165
-0.21%
$47.13 million $2.53 million
Sep 29, 2020 $0.165
-0.49%
$47.23 million $3.42 million
Sep 28, 2020 $0.166
-2.89%
$47.48 million $3.88 million
Sep 27, 2020 $0.171
+3.80%
$48.87 million $3.35 million
Sep 26, 2020 $0.165
+2.88%
$47.12 million $3.64 million
Sep 25, 2020 $0.16
+1.65%
$45.79 million $3.7 million
Sep 24, 2020 $0.158
+4.70%
$45.05 million $3.9 million
Sep 23, 2020 $0.15
-7.24%
$43.03 million $4.28 million
Sep 22, 2020 $0.162
+1.65%
$46.38 million $3.73 million
Sep 21, 2020 $0.16
-6.93%
$45.63 million $5.4 million
Sep 20, 2020 $0.171
-0.56%
$49.03 million $3.53 million
Sep 19, 2020 $0.172
+0.82%
$49.3 million $2.34 million
Sep 18, 2020 $0.171
-1.28%
$48.85 million $3.11 million
Sep 17, 2020 $0.173
+1.08%
$49.47 million $4.85 million
Sep 16, 2020 $0.171
+0.24%
$48.97 million $5.14 million
Sep 15, 2020 $0.171
-6.13%
$48.86 million $5.5 million
Sep 14, 2020 $0.182
-0.03%
$52.03 million $4.92 million
Sep 13, 2020 $0.182
-5.00%
$52.03 million $4.02 million
Sep 12, 2020 $0.192
+0.89%
$54.77 million $3.19 million
Sep 11, 2020 $0.19
+0.97%
$54.27 million $3.96 million
Sep 10, 2020 $0.188
+9.05%
$53.71 million $4.99 million
Sep 9, 2020 $0.172
+1.93%
$49.25 million $3.18 million
Sep 8, 2020 $0.169
-2.85%
$48.32 million $4.27 million
Sep 7, 2020 $0.174
-0.95%
$49.68 million $3.86 million
Sep 6, 2020 $0.175
+4.16%
$50.17 million $4.2 million
Sep 5, 2020 $0.168
-9.44%
$48.09 million $6.72 million
Sep 4, 2020 $0.186
+4.79%
$53.14 million $7.68 million
Sep 3, 2020 $0.178
-17.37%
$50.77 million $7.91 million
Sep 2, 2020 $0.215
-6.41%
$61.47 million $8.33 million
Sep 1, 2020 $0.23
+0.97%
$65.68 million $7.04 million
Aug 31, 2020 $0.228
-3.14%
$65.07 million $6.19 million
Aug 30, 2020 $0.235
-0.46%
$67.14 million $4.85 million
Aug 29, 2020 $0.236
+2.20%
$67.48 million $5.27 million
Aug 28, 2020 $0.231
+2.67%
$66.02 million $2.8 million
Aug 27, 2020 $0.225
-5.83%
$64.31 million $4.69 million