Steem Historical Data

STEEM Page 49
Download
Date Close Price change Market cap Trading volume
Feb 9, 2020 $0.203
+2.02%
$58.14 million $1.6 million
Feb 8, 2020 $0.199
-5.23%
$56.99 million $1.72 million
Feb 7, 2020 $0.21
+0.41%
$60.13 million $1.6 million
Feb 6, 2020 $0.209
+7.66%
$59.88 million $5.1 million
Feb 5, 2020 $0.195
+2.87%
$55.78 million $3.1 million
Feb 4, 2020 $0.19
+4.65%
$54.22 million $3.09 million
Feb 3, 2020 $0.181
-2.76%
$51.8 million $1.6 million
Feb 2, 2020 $0.186
+5.73%
$53.26 million $2.65 million
Feb 1, 2020 $0.176
+7.97%
$50.38 million $1.72 million
Jan 31, 2020 $0.163
-1.14%
$46.66 million $927,453
Jan 30, 2020 $0.165
+1.74%
$47.21 million $1.48 million
Jan 29, 2020 $0.162
-2.65%
$46.41 million $1.37 million
Jan 28, 2020 $0.167
+1.53%
$47.66 million $2.5 million
Jan 27, 2020 $0.164
+4.85%
$46.94 million $1.35 million
Jan 26, 2020 $0.157
+2.23%
$44.78 million $663,226
Jan 25, 2020 $0.153
-2.14%
$43.81 million $442,918
Jan 24, 2020 $0.157
+1.01%
$44.78 million $850,726
Jan 23, 2020 $0.155
-8.98%
$44.33 million $1.26 million
Jan 22, 2020 $0.17
-0.52%
$48.7 million $1.14 million
Jan 21, 2020 $0.171
-4.44%
$48.96 million $4.62 million
Jan 20, 2020 $0.179
+6.52%
$51.24 million $3.29 million
Jan 19, 2020 $0.168
-5.52%
$48.07 million $5.6 million
Jan 18, 2020 $0.178
+20.56%
$50.91 million $17.59 million
Jan 17, 2020 $0.148
+4.46%
$42.25 million $930,479
Jan 16, 2020 $0.141
-0.55%
$40.44 million $836,664
Jan 15, 2020 $0.142
+2.16%
$40.66 million $2.41 million
Jan 14, 2020 $0.139
+7.19%
$39.82 million $1.26 million
Jan 13, 2020 $0.13
-0.83%
$37.15 million $638,105
Jan 12, 2020 $0.131
+0.82%
$37.48 million $901,782
Jan 11, 2020 $0.13
+4.56%
$37.17 million $2.06 million
Jan 10, 2020 $0.124
+3.23%
$35.55 million $401,782
Jan 9, 2020 $0.12
-3.71%
$34.44 million $441,116
Jan 8, 2020 $0.125
+0.57%
$35.77 million $882,074
Jan 7, 2020 $0.124
-1.32%
$35.57 million $498,814
Jan 6, 2020 $0.126
+2.39%
$36.05 million $388,832
Jan 5, 2020 $0.123
-2.87%
$35.2 million $323,777
Jan 4, 2020 $0.127
+0.27%
$36.24 million $327,035
Jan 3, 2020 $0.126
+4.15%
$36.15 million $316,306
Jan 2, 2020 $0.121
-0.98%
$34.71 million $269,533
Jan 1, 2020 $0.123
-1.55%
$35.05 million $214,443
Dec 31, 2019 $0.125
-4.68%
$35.6 million $219,469
Dec 30, 2019 $0.131
-0.16%
$37.35 million $326,598
Dec 29, 2019 $0.131
+3.89%
$37.41 million $491,606
Dec 28, 2019 $0.126
+0.80%
$36.06 million $291,906
Dec 27, 2019 $0.125
-1.97%
$35.78 million $620,831
Dec 26, 2019 $0.128
+2.59%
$36.49 million $391,349
Dec 25, 2019 $0.124
-5.89%
$35.54 million $437,126
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