Steem Historical Data

STEEM Page 45
Download
Date Close Price change Market cap Trading volume
Apr 1, 2020 $ 0.146
-0.59%
$ 41.83 million $ 1.74 million
Mar 31, 2020 $ 0.147
+4.00%
$ 42.1 million $ 2.46 million
Mar 30, 2020 $ 0.142
+4.46%
$ 40.51 million $ 6.15 million
Mar 29, 2020 $ 0.136
-9.81%
$ 38.8 million $ 2.05 million
Mar 28, 2020 $ 0.15
-3.48%
$ 43.02 million $ 2.58 million
Mar 27, 2020 $ 0.156
-9.93%
$ 44.57 million $ 4.23 million
Mar 26, 2020 $ 0.173
-1.55%
$ 49.49 million $ 7.33 million
Mar 25, 2020 $ 0.176
-3.50%
$ 50.27 million $ 4.22 million
Mar 24, 2020 $ 0.182
-0.05%
$ 52.08 million $ 11.19 million
Mar 23, 2020 $ 0.182
-5.25%
$ 52.11 million $ 6.59 million
Mar 22, 2020 $ 0.192
+0.83%
$ 55.01 million $ 9.42 million
Mar 21, 2020 $ 0.191
-3.62%
$ 54.52 million $ 8.69 million
Mar 20, 2020 $ 0.198
-35.65%
$ 56.54 million $ 40.2 million
Mar 19, 2020 $ 0.307
+41.21%
$ 87.87 million $ 150.85 million
Mar 18, 2020 $ 0.218
+70.91%
$ 62.22 million $ 22.9 million
Mar 17, 2020 $ 0.128
+4.68%
$ 36.5 million $ 1.51 million
Mar 16, 2020 $ 0.122
-11.78%
$ 34.82 million $ 1.17 million
Mar 15, 2020 $ 0.138
+7.58%
$ 39.48 million $ 909,377
Mar 14, 2020 $ 0.128
-6.29%
$ 36.72 million $ 1.18 million
Mar 13, 2020 $ 0.137
+25.90%
$ 39.06 million $ 1.96 million
Mar 12, 2020 $ 0.109
-50.25%
$ 31.09 million $ 2.08 million
Mar 11, 2020 $ 0.219
+1.66%
$ 62.49 million $ 3.25 million
Mar 10, 2020 $ 0.215
+5.40%
$ 61.47 million $ 4.77 million
Mar 9, 2020 $ 0.204
+14.64%
$ 58.3 million $ 2.53 million
Mar 8, 2020 $ 0.178
-17.70%
$ 50.86 million $ 2.45 million
Mar 7, 2020 $ 0.216
-2.57%
$ 61.79 million $ 2.57 million
Mar 6, 2020 $ 0.222
+14.37%
$ 63.42 million $ 2.62 million
Mar 5, 2020 $ 0.194
+3.44%
$ 55.43 million $ 1.9 million
Mar 4, 2020 $ 0.187
+3.17%
$ 53.56 million $ 2.32 million
Mar 3, 2020 $ 0.182
+2.18%
$ 51.92 million $ 2.26 million
Mar 2, 2020 $ 0.178
+0.01%
$ 50.8 million $ 1.9 million
Mar 1, 2020 $ 0.178
-2.89%
$ 50.81 million $ 1.85 million
Feb 29, 2020 $ 0.183
+7.28%
$ 52.36 million $ 6.67 million
Feb 28, 2020 $ 0.171
-1.07%
$ 48.81 million $ 923,375
Feb 27, 2020 $ 0.172
+5.14%
$ 49.25 million $ 1.45 million
Feb 26, 2020 $ 0.164
-13.11%
$ 46.84 million $ 1.45 million
Feb 25, 2020 $ 0.189
-9.26%
$ 53.96 million $ 1.25 million
Feb 24, 2020 $ 0.208
-8.20%
$ 59.48 million $ 1.41 million
Feb 23, 2020 $ 0.227
+6.14%
$ 64.78 million $ 1.15 million
Feb 22, 2020 $ 0.213
-2.32%
$ 61.04 million $ 1.13 million
Feb 21, 2020 $ 0.219
+3.03%
$ 62.48 million $ 1.76 million
Feb 20, 2020 $ 0.212
-4.25%
$ 60.67 million $ 1.9 million
Feb 19, 2020 $ 0.222
-11.74%
$ 63.39 million $ 2.47 million
Feb 18, 2020 $ 0.251
+13.81%
$ 71.81 million $ 4.17 million
Feb 17, 2020 $ 0.221
-6.33%
$ 63.12 million $ 2.68 million
Feb 16, 2020 $ 0.236
-6.99%
$ 67.43 million $ 4.74 million
Feb 15, 2020 $ 0.254
-8.92%
$ 72.49 million $ 6.82 million
Feb 14, 2020 $ 0.278
+11.36%
$ 79.59 million $ 15.8 million
Feb 13, 2020 $ 0.25
+9.13%
$ 71.46 million $ 6.97 million
Feb 12, 2020 $ 0.229
-0.47%
$ 65.5 million $ 3.74 million