Steem Historical Data

STEEM Page 45
Download
Date Close Price change Market cap Trading volume
Aug 26, 2020 $0.239
+0.16%
$68.29 million $4.55 million
Aug 25, 2020 $0.239
-7.40%
$68.22 million $12.33 million
Aug 24, 2020 $0.258
+7.22%
$73.68 million $7.76 million
Aug 23, 2020 $0.24
-2.73%
$68.74 million $3.55 million
Aug 22, 2020 $0.247
+3.84%
$70.65 million $5.53 million
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