Steem Historical Data

STEEM Page 47
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $ 0.132
-2.54%
$ 37.76 million $ 310,638
Dec 23, 2019 $ 0.136
-2.55%
$ 38.75 million $ 558,902
Dec 22, 2019 $ 0.139
-4.63%
$ 39.75 million $ 1.29 million
Dec 21, 2019 $ 0.146
-0.32%
$ 41.69 million $ 1.01 million
Dec 20, 2019 $ 0.146
+1.15%
$ 41.83 million $ 1.47 million
Dec 19, 2019 $ 0.145
+9.64%
$ 41.37 million $ 1.4 million
Dec 18, 2019 $ 0.132
+11.50%
$ 37.73 million $ 1.07 million
Dec 17, 2019 $ 0.119
-3.84%
$ 33.89 million $ 23.32 million
Dec 16, 2019 $ 0.123
-7.51%
$ 35.25 million $ 5.35 million
Dec 15, 2019 $ 0.133
+0.74%
$ 38.11 million $ 1.12 million
Dec 14, 2019 $ 0.132
-0.80%
$ 37.84 million $ 821,788
Dec 13, 2019 $ 0.133
-2.69%
$ 38.14 million $ 1.08 million
Dec 12, 2019 $ 0.137
+1.94%
$ 39.2 million $ 2.25 million
Dec 11, 2019 $ 0.134
+0.72%
$ 38.37 million $ 1.09 million
Dec 10, 2019 $ 0.133
+2.92%
$ 38.09 million $ 3.35 million
Dec 9, 2019 $ 0.129
+4.62%
$ 37.01 million $ 694,962
Dec 8, 2019 $ 0.124
+2.49%
$ 35.37 million $ 398,717
Dec 7, 2019 $ 0.121
-0.94%
$ 34.51 million $ 223,643
Dec 6, 2019 $ 0.122
+1.77%
$ 34.84 million $ 444,126
Dec 5, 2019 $ 0.12
+0.24%
$ 34.33 million $ 710,840
Dec 4, 2019 $ 0.121
+1.36%
$ 34.53 million $ 420,704
Dec 3, 2019 $ 0.119
-1.88%
$ 34.07 million $ 329,745
Dec 2, 2019 $ 0.121
+1.17%
$ 34.72 million $ 273,396
Dec 1, 2019 $ 0.12
-5.65%
$ 34.32 million $ 280,701
Nov 30, 2019 $ 0.127
-0.85%
$ 36.38 million $ 367,838
Nov 29, 2019 $ 0.128
-2.47%
$ 36.71 million $ 451,212
Nov 28, 2019 $ 0.132
+1.07%
$ 37.65 million $ 644,955
Nov 27, 2019 $ 0.131
+7.39%
$ 37.33 million $ 2.55 million
Nov 26, 2019 $ 0.122
+2.54%
$ 34.76 million $ 410,361
Nov 25, 2019 $ 0.118
+5.40%
$ 33.81 million $ 685,344
Nov 24, 2019 $ 0.112
-8.33%
$ 32.07 million $ 244,503
Nov 23, 2019 $ 0.122
+4.69%
$ 34.99 million $ 429,601
Nov 22, 2019 $ 0.116
-8.62%
$ 33.29 million $ 489,277
Nov 21, 2019 $ 0.127
-6.34%
$ 36.43 million $ 494,771
Nov 20, 2019 $ 0.136
+0.02%
$ 38.9 million $ 253,770
Nov 19, 2019 $ 0.136
-4.12%
$ 38.89 million $ 679,735
Nov 18, 2019 $ 0.142
-5.60%
$ 40.56 million $ 689,300
Nov 17, 2019 $ 0.15
+1.78%
$ 42.96 million $ 1.08 million
Nov 16, 2019 $ 0.148
+2.15%
$ 42.28 million $ 566,659
Nov 15, 2019 $ 0.145
-1.74%
$ 41.39 million $ 1.34 million
Nov 14, 2019 $ 0.147
+3.84%
$ 42.12 million $ 1.34 million
Nov 13, 2019 $ 0.142
-0.43%
$ 40.57 million $ 259,513
Nov 12, 2019 $ 0.142
+1.67%
$ 40.74 million $ 407,644
Nov 11, 2019 $ 0.14
-2.43%
$ 40.07 million $ 269,839
Nov 10, 2019 $ 0.144
+1.30%
$ 41.13 million $ 272,871
Nov 9, 2019 $ 0.142
-1.10%
$ 40.6 million $ 322,064
Nov 8, 2019 $ 0.144
-0.51%
$ 41.06 million $ 543,115
Nov 7, 2019 $ 0.144
-1.82%
$ 41.28 million $ 474,275
Nov 6, 2019 $ 0.147
-2.81%
$ 42.04 million $ 503,834
Nov 5, 2019 $ 0.151
-0.06%
$ 43.18 million $ 440,011