Steem Historical Data

STEEM Page 48
Download
Date Close Price change Market cap Trading volume
Nov 4, 2019 $ 0.151
-0.56%
$ 43.2 million $ 450,710
Nov 3, 2019 $ 0.152
-1.91%
$ 43.45 million $ 429,615
Nov 2, 2019 $ 0.155
+3.16%
$ 44.29 million $ 1.27 million
Nov 1, 2019 $ 0.15
+0.99%
$ 42.94 million $ 1.11 million
Oct 31, 2019 $ 0.149
+5.74%
$ 42.52 million $ 1.87 million
Oct 30, 2019 $ 0.141
-2.26%
$ 40.21 million $ 388,844
Oct 29, 2019 $ 0.144
-0.60%
$ 41.14 million $ 555,600
Oct 28, 2019 $ 0.145
+3.81%
$ 41.39 million $ 952,119
Oct 27, 2019 $ 0.139
+6.17%
$ 39.88 million $ 595,742
Oct 26, 2019 $ 0.131
-2.58%
$ 37.38 million $ 570,125
Oct 25, 2019 $ 0.134
+5.56%
$ 38.34 million $ 682,406
Oct 24, 2019 $ 0.127
+0.72%
$ 36.32 million $ 319,229
Oct 23, 2019 $ 0.126
-8.56%
$ 36.06 million $ 379,419
Oct 22, 2019 $ 0.138
-0.44%
$ 39.44 million $ 274,681
Oct 21, 2019 $ 0.139
-1.93%
$ 39.61 million $ 436,703
Oct 20, 2019 $ 0.141
-2.07%
$ 40.39 million $ 1.14 million
Oct 19, 2019 $ 0.144
+1.36%
$ 41.22 million $ 2.18 million
Oct 18, 2019 $ 0.142
-4.38%
$ 40.66 million $ 1.03 million
Oct 17, 2019 $ 0.149
+5.02%
$ 42.52 million $ 497,429
Oct 16, 2019 $ 0.142
+6.62%
$ 40.49 million $ 801,920
Oct 15, 2019 $ 0.133
-2.70%
$ 37.98 million $ 236,373
Oct 14, 2019 $ 0.137
-0.78%
$ 39.03 million $ 300,866
Oct 13, 2019 $ 0.138
+0.41%
$ 39.34 million $ 256,643
Oct 12, 2019 $ 0.137
+0.79%
$ 39.18 million $ 225,602
Oct 11, 2019 $ 0.136
-3.01%
$ 38.93 million $ 394,878
Oct 10, 2019 $ 0.14
-4.43%
$ 40.14 million $ 522,363
Oct 9, 2019 $ 0.146
-1.80%
$ 41.88 million $ 911,123
Oct 8, 2019 $ 0.149
+2.17%
$ 42.54 million $ 964,336
Oct 7, 2019 $ 0.146
+3.69%
$ 41.64 million $ 390,195
Oct 6, 2019 $ 0.141
-2.80%
$ 40.27 million $ 637,684
Oct 5, 2019 $ 0.145
-1.07%
$ 41.43 million $ 553,648
Oct 4, 2019 $ 0.147
+3.47%
$ 42.04 million $ 815,972
Oct 3, 2019 $ 0.142
+1.39%
$ 40.63 million $ 741,394
Oct 2, 2019 $ 0.14
+2.92%
$ 40.07 million $ 517,022
Oct 1, 2019 $ 0.136
+3.45%
$ 38.93 million $ 362,636
Sep 30, 2019 $ 0.132
+0.92%
$ 37.63 million $ 231,583
Sep 29, 2019 $ 0.13
-3.84%
$ 37.29 million $ 190,053
Sep 28, 2019 $ 0.136
+0.03%
$ 38.78 million $ 204,200
Sep 27, 2019 $ 0.136
+3.34%
$ 38.76 million $ 313,686
Sep 26, 2019 $ 0.131
-2.74%
$ 37.51 million $ 400,738
Sep 25, 2019 $ 0.135
+0.69%
$ 38.51 million $ 654,257
Sep 24, 2019 $ 0.132
-15.56%
$ 37.87 million $ 610,409
Sep 23, 2019 $ 0.157
-5.32%
$ 44.85 million $ 331,253
Sep 22, 2019 $ 0.166
-1.01%
$ 47.37 million $ 287,156
Sep 21, 2019 $ 0.167
+1.10%
$ 47.86 million $ 406,363
Sep 20, 2019 $ 0.165
-0.84%
$ 47.18 million $ 389,773
Sep 19, 2019 $ 0.166
-1.47%
$ 47.58 million $ 1.97 million
Sep 18, 2019 $ 0.169
+6.06%
$ 48.29 million $ 878,658
Sep 17, 2019 $ 0.159
+1.76%
$ 45.53 million $ 433,802
Sep 16, 2019 $ 0.157
-0.85%
$ 44.77 million $ 295,635