Steem Historical Data

STEEM Page 50
Download
Date Close Price change Market cap Trading volume
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
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