Steem Historical Data

STEEM Page 52
Download
Date Close Price change Market cap Trading volume
Jul 18, 2019 $ 0.245
+8.10%
$ 70.15 million $ 1.05 million
Jul 17, 2019 $ 0.227
+3.88%
$ 64.89 million $ 879,803
Jul 16, 2019 $ 0.218
-15.14%
$ 62.46 million $ 831,344
Jul 15, 2019 $ 0.257
-6.05%
$ 73.61 million $ 1.54 million
Jul 14, 2019 $ 0.274
-1.74%
$ 78.35 million $ 2.09 million
Jul 13, 2019 $ 0.279
-2.98%
$ 79.74 million $ 803,146
Jul 12, 2019 $ 0.287
+4.46%
$ 82.19 million $ 1.02 million
Jul 11, 2019 $ 0.275
-10.23%
$ 78.68 million $ 1.23 million
Jul 10, 2019 $ 0.306
-8.95%
$ 87.64 million $ 1.11 million
Jul 9, 2019 $ 0.337
-0.83%
$ 96.26 million $ 1.01 million
Jul 8, 2019 $ 0.339
-2.89%
$ 97.07 million $ 1.78 million
Jul 7, 2019 $ 0.35
+2.87%
$ 99.96 million $ 1.11 million
Jul 6, 2019 $ 0.34
+1.91%
$ 97.17 million $ 743,588
Jul 5, 2019 $ 0.333
-0.51%
$ 95.35 million $ 906,538
Jul 4, 2019 $ 0.335
-3.75%
$ 95.83 million $ 1.57 million
Jul 3, 2019 $ 0.348
+3.22%
$ 99.57 million $ 1.43 million
Jul 2, 2019 $ 0.337
-2.56%
$ 96.46 million $ 1.73 million
Jul 1, 2019 $ 0.346
-1.03%
$ 99 million $ 1.38 million
Jun 30, 2019 $ 0.35
-7.40%
$ 100.04 million $ 1.32 million
Jun 29, 2019 $ 0.378
+1.72%
$ 108.03 million $ 1.71 million
Jun 28, 2019 $ 0.371
-0.10%
$ 106.2 million $ 1.86 million
Jun 27, 2019 $ 0.372
-6.82%
$ 106.3 million $ 3.51 million
Jun 26, 2019 $ 0.399
-2.48%
$ 114.08 million $ 4.35 million
Jun 25, 2019 $ 0.409
+1.15%
$ 116.98 million $ 1.96 million
Jun 24, 2019 $ 0.404
+0.42%
$ 115.66 million $ 1.04 million
Jun 23, 2019 $ 0.403
+2.90%
$ 115.17 million $ 1.89 million
Jun 22, 2019 $ 0.391
+3.72%
$ 111.93 million $ 2.43 million
Jun 21, 2019 $ 0.377
-4.46%
$ 107.92 million $ 1.88 million
Jun 20, 2019 $ 0.395
-2.68%
$ 112.97 million $ 1.87 million
Jun 19, 2019 $ 0.406
+0.63%
$ 116.22 million $ 1.25 million
Jun 18, 2019 $ 0.404
-1.69%
$ 115.48 million $ 1.48 million
Jun 17, 2019 $ 0.411
-0.84%
$ 117.47 million $ 1.93 million
Jun 16, 2019 $ 0.414
+4.49%
$ 118.46 million $ 4.65 million
Jun 15, 2019 $ 0.396
-0.79%
$ 113.38 million $ 1.44 million
Jun 14, 2019 $ 0.4
-2.15%
$ 114.29 million $ 2.72 million
Jun 13, 2019 $ 0.408
-3.78%
$ 116.8 million $ 2.02 million
Jun 12, 2019 $ 0.424
-1.26%
$ 121.35 million $ 2.93 million
Jun 11, 2019 $ 0.429
+3.70%
$ 122.69 million $ 3.78 million
Jun 10, 2019 $ 0.414
+9.26%
$ 118.26 million $ 3.86 million
Jun 9, 2019 $ 0.379
-3.57%
$ 108.24 million $ 7.27 million
Jun 8, 2019 $ 0.393
+5.28%
$ 112.24 million $ 4.66 million
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