Steem Historical Data

STEEM Page 51
Download
Date Close Price change Market cap Trading volume
Jun 7, 2019 $ 0.372
+5.21%
$ 106.47 million $ 2.19 million
Jun 6, 2019 $ 0.354
-0.57%
$ 101.18 million $ 780,595
Jun 5, 2019 $ 0.356
+2.36%
$ 101.75 million $ 1.36 million
Jun 4, 2019 $ 0.347
-8.04%
$ 99.3 million $ 1.52 million
Jun 3, 2019 $ 0.378
-7.52%
$ 107.96 million $ 1.6 million
Jun 2, 2019 $ 0.408
+4.31%
$ 116.75 million $ 1.72 million
Jun 1, 2019 $ 0.391
-1.50%
$ 111.93 million $ 1.61 million
May 31, 2019 $ 0.397
+4.45%
$ 113.59 million $ 2.55 million
May 30, 2019 $ 0.38
-7.94%
$ 108.8 million $ 3.94 million
May 29, 2019 $ 0.414
-1.88%
$ 118.24 million $ 2.74 million
May 28, 2019 $ 0.421
-0.07%
$ 120.51 million $ 3.81 million
May 27, 2019 $ 0.422
+7.45%
$ 120.58 million $ 6.3 million
May 26, 2019 $ 0.393
+1.69%
$ 112.27 million $ 4.46 million
May 25, 2019 $ 0.386
+0.38%
$ 110.36 million $ 2.07 million
May 24, 2019 $ 0.384
+2.84%
$ 109.93 million $ 4.55 million
May 23, 2019 $ 0.373
+1.52%
$ 106.71 million $ 6.91 million
May 22, 2019 $ 0.367
-6.09%
$ 105.09 million $ 2.29 million
May 21, 2019 $ 0.391
+11.28%
$ 111.88 million $ 3.13 million
May 20, 2019 $ 0.351
-3.11%
$ 100.42 million $ 1.02 million
May 19, 2019 $ 0.362
+5.02%
$ 103.62 million $ 1.19 million
May 18, 2019 $ 0.345
-1.91%
$ 98.66 million $ 1.19 million
May 17, 2019 $ 0.352
-7.30%
$ 100.57 million $ 1.96 million
May 16, 2019 $ 0.379
-3.96%
$ 108.49 million $ 4.2 million
May 15, 2019 $ 0.394
+13.14%
$ 112.73 million $ 2.62 million
May 14, 2019 $ 0.348
+6.10%
$ 99.6 million $ 3.28 million
May 13, 2019 $ 0.328
+5.91%
$ 93.69 million $ 1.28 million
May 12, 2019 $ 0.309
-5.08%
$ 88.46 million $ 1.08 million
May 11, 2019 $ 0.327
+3.28%
$ 93.4 million $ 1.44 million
May 10, 2019 $ 0.316
+5.02%
$ 90.4 million $ 1.2 million
May 9, 2019 $ 0.301
-2.10%
$ 86.17 million $ 851,699
May 8, 2019 $ 0.308
-3.65%
$ 88.01 million $ 931,371
May 7, 2019 $ 0.319
-2.84%
$ 91.27 million $ 814,106
May 6, 2019 $ 0.328
-0.82%
$ 93.93 million $ 917,184
May 5, 2019 $ 0.331
-3.05%
$ 94.72 million $ 840,422
May 4, 2019 $ 0.342
-1.17%
$ 97.69 million $ 640,740
May 3, 2019 $ 0.345
-1.74%
$ 98.74 million $ 976,508
May 2, 2019 $ 0.351
+2.39%
$ 100.5 million $ 1.17 million
May 1, 2019 $ 0.344
-1.97%
$ 98.24 million $ 513,023
Apr 30, 2019 $ 0.351
+5.52%
$ 100.24 million $ 742,942
Apr 29, 2019 $ 0.332
-5.80%
$ 94.95 million $ 688,662
Apr 28, 2019 $ 0.351
+0.74%
$ 100.5 million $ 1.01 million
Apr 27, 2019 $ 0.348
+2.64%
$ 99.63 million $ 720,007
Apr 26, 2019 $ 0.34
-0.90%
$ 97.11 million $ 1.1 million
Apr 25, 2019 $ 0.343
-5.24%
$ 97.99 million $ 952,129
Apr 24, 2019 $ 0.362
-8.85%
$ 103.4 million $ 1.46 million
Apr 23, 2019 $ 0.397
-3.49%
$ 113.52 million $ 1.48 million
Apr 22, 2019 $ 0.412
+0.39%
$ 117.73 million $ 1.01 million
Apr 21, 2019 $ 0.409
-7.65%
$ 116.99 million $ 1.73 million
Apr 20, 2019 $ 0.443
+4.95%
$ 126.78 million $ 2.11 million
Apr 19, 2019 $ 0.423
-8.84%
$ 120.91 million $ 1.07 million