Steem Historical Data

STEEM Page 53
Download
Date Close Price change Market cap Trading volume
Jul 24, 2019 $0.249
+3.73%
$71.08 million $1.34 million
Jul 23, 2019 $0.24
-5.71%
$68.52 million $1.32 million
Jul 22, 2019 $0.254
+4.35%
$72.67 million $1.45 million
Jul 21, 2019 $0.244
-1.35%
$69.64 million $646,917
Jul 20, 2019 $0.247
+1.23%
$70.59 million $1.05 million
Jul 19, 2019 $0.244
-0.59%
$69.73 million $890,541
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