Steem Historical Data

STEEM Page 52
Download
Date Close Price change Market cap Trading volume
Sep 12, 2019 $0.156
-1.56%
$44.53 million $484,188
Sep 11, 2019 $0.158
-2.44%
$45.13 million $367,911
Sep 10, 2019 $0.162
-2.00%
$46.34 million $517,824
Sep 9, 2019 $0.165
-0.53%
$47.19 million $566,596
Sep 8, 2019 $0.166
-1.34%
$47.44 million $429,327
Sep 7, 2019 $0.168
-0.32%
$48.08 million $768,986
Sep 6, 2019 $0.169
-3.49%
$48.28 million $982,841
Sep 5, 2019 $0.175
+7.70%
$50.03 million $3.18 million
Sep 4, 2019 $0.162
-3.17%
$46.32 million $331,888
Sep 3, 2019 $0.167
+0.48%
$47.85 million $422,548
Sep 2, 2019 $0.167
-0.09%
$47.62 million $484,478
Sep 1, 2019 $0.167
+0.66%
$47.8 million $416,040
Aug 31, 2019 $0.166
+1.93%
$47.48 million $563,154
Aug 30, 2019 $0.163
+0.45%
$46.58 million $402,043
Aug 29, 2019 $0.162
-1.84%
$46.37 million $582,029
Aug 28, 2019 $0.165
-8.21%
$47.24 million $736,450
Aug 27, 2019 $0.18
-1.97%
$51.47 million $679,982
Aug 26, 2019 $0.183
-1.93%
$52.33 million $668,481
Aug 25, 2019 $0.187
-1.05%
$53.34 million $1.81 million
Aug 24, 2019 $0.189
+4.63%
$53.91 million $1.11 million
Aug 23, 2019 $0.18
+3.34%
$51.52 million $430,037
Aug 22, 2019 $0.174
+5.14%
$49.85 million $1.1 million
Aug 21, 2019 $0.166
-4.15%
$47.47 million $708,705
Aug 20, 2019 $0.173
-3.04%
$49.53 million $657,159
Aug 19, 2019 $0.178
+2.69%
$50.81 million $622,253
Aug 18, 2019 $0.173
+1.26%
$49.51 million $706,610
Aug 17, 2019 $0.171
+0.75%
$48.82 million $420,903
Aug 16, 2019 $0.169
-4.19%
$48.26 million $651,744
Aug 15, 2019 $0.175
+0.87%
$50.12 million $797,288
Aug 14, 2019 $0.173
-7.73%
$49.56 million $2.77 million
Aug 13, 2019 $0.188
-2.71%
$53.71 million $457,987
Aug 12, 2019 $0.193
+0.37%
$55.26 million $682,632
Aug 11, 2019 $0.192
+3.33%
$55.04 million $687,685
Aug 10, 2019 $0.186
+0.69%
$53.27 million $903,370
Aug 9, 2019 $0.185
-6.70%
$53.01 million $615,351
Aug 8, 2019 $0.199
-0.82%
$56.94 million $794,857
Aug 7, 2019 $0.201
-1.55%
$57.41 million $1.32 million
Aug 6, 2019 $0.204
-6.96%
$58.31 million $806,276
Aug 5, 2019 $0.219
-1.19%
$62.67 million $998,925
Aug 4, 2019 $0.222
-1.63%
$63.42 million $770,870
Aug 3, 2019 $0.225
-2.21%
$64.47 million $845,815
Aug 2, 2019 $0.231
-1.47%
$65.93 million $609,612
Aug 1, 2019 $0.234
-2.28%
$66.91 million $655,310
Jul 31, 2019 $0.239
+2.59%
$68.47 million $1.29 million
Jul 30, 2019 $0.233
-1.00%
$66.74 million $951,366
Jul 29, 2019 $0.236
+0.70%
$67.42 million $1.25 million
Jul 28, 2019 $0.234
+0.03%
$66.95 million $967,308
Jul 27, 2019 $0.234
-3.76%
$66.94 million $710,725
Jul 26, 2019 $0.243
-0.07%
$69.55 million $983,009
Jul 25, 2019 $0.243
-2.08%
$69.6 million $1.03 million