Steem Historical Data

STEEM Page 46
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 2020 $0.202
-2.90%
$57.65 million $2.86 million
Jul 1, 2020 $0.208
+2.87%
$59.35 million $3.14 million
Jun 30, 2020 $0.202
+0.88%
$57.73 million $2.19 million
Jun 29, 2020 $0.2
-0.28%
$57.23 million $2.12 million
Jun 28, 2020 $0.201
+0.49%
$57.35 million $1.9 million
Jun 27, 2020 $0.2
-2.01%
$57.07 million $3.63 million
Jun 26, 2020 $0.204
+0.88%
$58.23 million $2.94 million
Jun 25, 2020 $0.202
-1.55%
$57.73 million $1.99 million
Jun 24, 2020 $0.205
-2.47%
$58.67 million $3.34 million
Jun 23, 2020 $0.21
-0.38%
$60.15 million $2.63 million
Jun 22, 2020 $0.211
+3.18%
$60.38 million $2.28 million
Jun 21, 2020 $0.205
-2.50%
$58.52 million $2.46 million
Jun 20, 2020 $0.21
+0.11%
$60.02 million $2.76 million
Jun 19, 2020 $0.21
-4.79%
$59.97 million $4.6 million
Jun 18, 2020 $0.22
+1.45%
$62.99 million $7.62 million
Jun 17, 2020 $0.217
+3.68%
$62.09 million $8.08 million
Jun 16, 2020 $0.209
+4.00%
$59.88 million $2.73 million
Jun 15, 2020 $0.201
-1.61%
$57.58 million $4.27 million
Jun 14, 2020 $0.205
-2.64%
$58.53 million $3.56 million
Jun 13, 2020 $0.21
+1.08%
$60.12 million $2.42 million
Jun 12, 2020 $0.208
+8.01%
$59.46 million $4.08 million
Jun 11, 2020 $0.193
-15.25%
$55.06 million $6.45 million
Jun 10, 2020 $0.227
-2.32%
$64.97 million $6.27 million
Jun 9, 2020 $0.233
+2.40%
$66.51 million $6.62 million
Jun 8, 2020 $0.227
-4.26%
$64.95 million $6.78 million
Jun 7, 2020 $0.237
+8.42%
$67.83 million $16.89 million
Jun 6, 2020 $0.219
+4.38%
$62.57 million $4.32 million
Jun 5, 2020 $0.21
-0.83%
$59.95 million $2.81 million
Jun 4, 2020 $0.211
+1.15%
$60.46 million $3.34 million
Jun 3, 2020 $0.209
+1.01%
$59.78 million $2.59 million
Jun 2, 2020 $0.207
-3.29%
$59.18 million $6.45 million
Jun 1, 2020 $0.214
+2.25%
$61.21 million $4.01 million
May 31, 2020 $0.209
-0.99%
$59.87 million $3.77 million
May 30, 2020 $0.211
+1.75%
$60.46 million $2.83 million
May 29, 2020 $0.208
-1.09%
$59.44 million $3.18 million
May 28, 2020 $0.21
+1.46%
$60.08 million $4.89 million
May 27, 2020 $0.207
+2.64%
$59.2 million $12.41 million
May 26, 2020 $0.202
-2.41%
$57.67 million $5.31 million
May 25, 2020 $0.207
+6.41%
$59.11 million $6.15 million
May 24, 2020 $0.194
-6.58%
$55.57 million $9.78 million
May 23, 2020 $0.208
+0.53%
$59.48 million $23.3 million
May 22, 2020 $0.207
+1.51%
$59.16 million $12.9 million
May 21, 2020 $0.204
-16.69%
$58.3 million $34.28 million
May 20, 2020 $0.245
+9.90%
$69.98 million $164.18 million