Steem Historical Data

STEEM Page 51
Download
Date Close Price change Market cap Trading volume
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
Sep 15, 2019 $0.158
-0.94%
$45.15 million $224,673
Sep 14, 2019 $0.159
+2.22%
$45.58 million $260,752
Sep 13, 2019 $0.156
+0.13%
$44.59 million $339,077