Steem Historical Data

STEEM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $ 0.229
-0.47%
$ 65.5 million $ 3.74 million
Feb 11, 2020 $ 0.23
+9.81%
$ 65.83 million $ 3.52 million
Feb 10, 2020 $ 0.21
+3.08%
$ 59.94 million $ 2.43 million
Feb 9, 2020 $ 0.203
+2.02%
$ 58.14 million $ 1.6 million
Feb 8, 2020 $ 0.199
-5.23%
$ 56.99 million $ 1.72 million
Feb 7, 2020 $ 0.21
+0.41%
$ 60.13 million $ 1.6 million
Feb 6, 2020 $ 0.209
+7.66%
$ 59.88 million $ 5.1 million
Feb 5, 2020 $ 0.195
+2.87%
$ 55.78 million $ 3.1 million
Feb 4, 2020 $ 0.19
+4.65%
$ 54.22 million $ 3.09 million
Feb 3, 2020 $ 0.181
-2.76%
$ 51.8 million $ 1.6 million
Feb 2, 2020 $ 0.186
+5.73%
$ 53.26 million $ 2.65 million
Feb 1, 2020 $ 0.176
+7.97%
$ 50.38 million $ 1.72 million
Jan 31, 2020 $ 0.163
-1.14%
$ 46.66 million $ 927,453
Jan 30, 2020 $ 0.165
+1.74%
$ 47.21 million $ 1.48 million
Jan 29, 2020 $ 0.162
-2.65%
$ 46.41 million $ 1.37 million
Jan 28, 2020 $ 0.167
+1.53%
$ 47.66 million $ 2.5 million
Jan 27, 2020 $ 0.164
+4.85%
$ 46.94 million $ 1.35 million
Jan 26, 2020 $ 0.157
+2.23%
$ 44.78 million $ 663,226
Jan 25, 2020 $ 0.153
-2.14%
$ 43.81 million $ 442,918
Jan 24, 2020 $ 0.157
+1.01%
$ 44.78 million $ 850,726
Jan 23, 2020 $ 0.155
-8.98%
$ 44.33 million $ 1.26 million
Jan 22, 2020 $ 0.17
-0.52%
$ 48.7 million $ 1.14 million
Jan 21, 2020 $ 0.171
-4.44%
$ 48.96 million $ 4.62 million
Jan 20, 2020 $ 0.179
+6.52%
$ 51.24 million $ 3.29 million
Jan 19, 2020 $ 0.168
-5.52%
$ 48.07 million $ 5.6 million
Jan 18, 2020 $ 0.178
+20.56%
$ 50.91 million $ 17.59 million
Jan 17, 2020 $ 0.148
+4.46%
$ 42.25 million $ 930,479
Jan 16, 2020 $ 0.141
-0.55%
$ 40.44 million $ 836,664
Jan 15, 2020 $ 0.142
+2.16%
$ 40.66 million $ 2.41 million
Jan 14, 2020 $ 0.139
+7.19%
$ 39.82 million $ 1.26 million
Jan 13, 2020 $ 0.13
-0.83%
$ 37.15 million $ 638,105
Jan 12, 2020 $ 0.131
+0.82%
$ 37.48 million $ 901,782
Jan 11, 2020 $ 0.13
+4.56%
$ 37.17 million $ 2.06 million
Jan 10, 2020 $ 0.124
+3.23%
$ 35.55 million $ 401,782
Jan 9, 2020 $ 0.12
-3.71%
$ 34.44 million $ 441,116
Jan 8, 2020 $ 0.125
+0.57%
$ 35.77 million $ 882,074
Jan 7, 2020 $ 0.124
-1.32%
$ 35.57 million $ 498,814
Jan 6, 2020 $ 0.126
+2.39%
$ 36.05 million $ 388,832
Jan 5, 2020 $ 0.123
-2.87%
$ 35.2 million $ 323,777
Jan 4, 2020 $ 0.127
+0.27%
$ 36.24 million $ 327,035
Jan 3, 2020 $ 0.126
+4.15%
$ 36.15 million $ 316,306
Jan 2, 2020 $ 0.121
-0.98%
$ 34.71 million $ 269,533
Jan 1, 2020 $ 0.123
-1.55%
$ 35.05 million $ 214,443
Dec 31, 2019 $ 0.125
-4.68%
$ 35.6 million $ 219,469
Dec 30, 2019 $ 0.131
-0.16%
$ 37.35 million $ 326,598
Dec 29, 2019 $ 0.131
+3.89%
$ 37.41 million $ 491,606
Dec 28, 2019 $ 0.126
+0.80%
$ 36.06 million $ 291,906
Dec 27, 2019 $ 0.125
-1.97%
$ 35.78 million $ 620,831
Dec 26, 2019 $ 0.128
+2.59%
$ 36.49 million $ 391,349
Dec 25, 2019 $ 0.124
-5.89%
$ 35.54 million $ 437,126