Steem Historical Data

STEEM Page 47
Download
Date Close Price change Market cap Trading volume
May 19, 2020 $0.223
+19.02%
$63.68 million $43.74 million
May 18, 2020 $0.187
+5.64%
$53.51 million $5.51 million
May 17, 2020 $0.177
+1.04%
$50.65 million $1.91 million
May 16, 2020 $0.175
+0.09%
$50.12 million $2.07 million
May 15, 2020 $0.175
+1.81%
$50.07 million $5.16 million
May 14, 2020 $0.172
+2.03%
$49.17 million $2.83 million
May 13, 2020 $0.169
-0.20%
$48.19 million $1.79 million
May 12, 2020 $0.169
+3.33%
$48.27 million $2.49 million
May 11, 2020 $0.163
-1.18%
$46.71 million $4.39 million
May 10, 2020 $0.165
-11.76%
$47.27 million $5.54 million
May 9, 2020 $0.187
+3.19%
$53.59 million $10.33 million
May 8, 2020 $0.182
+0.88%
$51.94 million $3.16 million
May 7, 2020 $0.18
+1.43%
$51.49 million $3.63 million
May 6, 2020 $0.178
-2.05%
$50.77 million $2.71 million
May 5, 2020 $0.181
-2.06%
$51.81 million $2.39 million
May 4, 2020 $0.185
-1.85%
$52.9 million $5.58 million
May 3, 2020 $0.188
+1.35%
$53.89 million $6.88 million
May 2, 2020 $0.186
-0.37%
$53.19 million $3.67 million
May 1, 2020 $0.187
+1.38%
$53.38 million $6.1 million
Apr 30, 2020 $0.184
-6.26%
$52.63 million $11.08 million
Apr 29, 2020 $0.196
+0.67%
$56.15 million $15.5 million
Apr 28, 2020 $0.195
-6.90%
$55.77 million $26.61 million
Apr 27, 2020 $0.209
+13.39%
$59.9 million $69.82 million
Apr 26, 2020 $0.185
+14.87%
$52.82 million $18.06 million
Apr 25, 2020 $0.161
-3.06%
$45.97 million $4.64 million
Apr 24, 2020 $0.166
+7.34%
$47.43 million $10.86 million
Apr 23, 2020 $0.155
+1.97%
$44.18 million $3.5 million
Apr 22, 2020 $0.152
+2.55%
$43.32 million $1.23 million
Apr 21, 2020 $0.148
-1.42%
$42.25 million $1.94 million
Apr 20, 2020 $0.15
-1.54%
$42.86 million $6.21 million
Apr 19, 2020 $0.152
-1.85%
$43.53 million $1.82 million
Apr 18, 2020 $0.155
+1.76%
$44.35 million $1.85 million
Apr 17, 2020 $0.152
+0.47%
$43.58 million $2.07 million
Apr 16, 2020 $0.152
+3.01%
$43.37 million $2.04 million
Apr 15, 2020 $0.147
-2.67%
$42.11 million $1.25 million
Apr 14, 2020 $0.151
+0.15%
$43.26 million $1.19 million
Apr 13, 2020 $0.151
-1.36%
$43.18 million $1.6 million
Apr 12, 2020 $0.153
+0.66%
$43.82 million $1.56 million
Apr 11, 2020 $0.152
-0.98%
$43.53 million $1.82 million
Apr 10, 2020 $0.154
-10.07%
$43.95 million $3.9 million
Apr 9, 2020 $0.171
-2.35%
$48.88 million $2.26 million
Apr 8, 2020 $0.175
+1.19%
$50.05 million $3.83 million
Apr 7, 2020 $0.173
-3.58%
$49.46 million $4.14 million
Apr 6, 2020 $0.179
+3.43%
$51.26 million $5.58 million
Apr 5, 2020 $0.173
-4.52%
$49.57 million $5.5 million
Apr 4, 2020 $0.182
-4.27%
$51.92 million $15.45 million
Apr 3, 2020 $0.19
+29.49%
$54.24 million $29.52 million
Apr 2, 2020 $0.147
+0.23%
$41.91 million $1.8 million
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