Steem Historical Data

STEEM Page 48
Download
Date Close Price change Market cap Trading volume
Mar 30, 2020 $0.142
+4.46%
$40.51 million $6.15 million
Mar 29, 2020 $0.136
-9.81%
$38.8 million $2.05 million
Mar 28, 2020 $0.15
-3.48%
$43.02 million $2.58 million
Mar 27, 2020 $0.156
-9.93%
$44.57 million $4.23 million
Mar 26, 2020 $0.173
-1.55%
$49.49 million $7.33 million
Mar 25, 2020 $0.176
-3.50%
$50.27 million $4.22 million
Mar 24, 2020 $0.182
-0.05%
$52.08 million $11.19 million
Mar 23, 2020 $0.182
-5.25%
$52.11 million $6.59 million
Mar 22, 2020 $0.192
+0.83%
$55.01 million $9.42 million
Mar 21, 2020 $0.191
-3.62%
$54.52 million $8.69 million
Mar 20, 2020 $0.198
-35.65%
$56.54 million $40.2 million
Mar 19, 2020 $0.307
+41.21%
$87.87 million $150.85 million
Mar 18, 2020 $0.218
+70.91%
$62.22 million $22.9 million
Mar 17, 2020 $0.128
+4.68%
$36.5 million $1.51 million
Mar 16, 2020 $0.122
-11.78%
$34.82 million $1.17 million
Mar 15, 2020 $0.138
+7.58%
$39.48 million $909,377
Mar 14, 2020 $0.128
-6.29%
$36.72 million $1.18 million
Mar 13, 2020 $0.137
+25.90%
$39.06 million $1.96 million
Mar 12, 2020 $0.109
-50.25%
$31.09 million $2.08 million
Mar 11, 2020 $0.219
+1.66%
$62.49 million $3.25 million
Mar 10, 2020 $0.215
+5.40%
$61.47 million $4.77 million
Mar 9, 2020 $0.204
+14.64%
$58.3 million $2.53 million
Mar 8, 2020 $0.178
-17.70%
$50.86 million $2.45 million
Mar 7, 2020 $0.216
-2.57%
$61.79 million $2.57 million
Mar 6, 2020 $0.222
+14.37%
$63.42 million $2.62 million
Mar 5, 2020 $0.194
+3.44%
$55.43 million $1.9 million
Mar 4, 2020 $0.187
+3.17%
$53.56 million $2.32 million
Mar 3, 2020 $0.182
+2.18%
$51.92 million $2.26 million
Mar 2, 2020 $0.178
+0.01%
$50.8 million $1.9 million
Mar 1, 2020 $0.178
-2.89%
$50.81 million $1.85 million
Feb 29, 2020 $0.183
+7.28%
$52.36 million $6.67 million
Feb 28, 2020 $0.171
-1.07%
$48.81 million $923,375
Feb 27, 2020 $0.172
+5.14%
$49.25 million $1.45 million
Feb 26, 2020 $0.164
-13.11%
$46.84 million $1.45 million
Feb 25, 2020 $0.189
-9.26%
$53.96 million $1.25 million
Feb 24, 2020 $0.208
-8.20%
$59.48 million $1.41 million
Feb 23, 2020 $0.227
+6.14%
$64.78 million $1.15 million
Feb 22, 2020 $0.213
-2.32%
$61.04 million $1.13 million
Feb 21, 2020 $0.219
+3.03%
$62.48 million $1.76 million
Feb 20, 2020 $0.212
-4.25%
$60.67 million $1.9 million
Feb 19, 2020 $0.222
-11.74%
$63.39 million $2.47 million
Feb 18, 2020 $0.251
+13.81%
$71.81 million $4.17 million
Feb 17, 2020 $0.221
-6.33%
$63.12 million $2.68 million
Feb 16, 2020 $0.236
-6.99%
$67.43 million $4.74 million
Feb 15, 2020 $0.254
-8.92%
$72.49 million $6.82 million
Feb 14, 2020 $0.278
+11.36%
$79.59 million $15.8 million
Feb 13, 2020 $0.25
+9.13%
$71.46 million $6.97 million
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