Steem Historical Data

STEEM Page 53
Download
Date Close Price change Market cap Trading volume
Feb 27, 2019 $ 0.35
-2.18%
$ 100.21 million $ 2.86 million
Feb 26, 2019 $ 0.358
+4.53%
$ 102.47 million $ 6.8 million
Feb 25, 2019 $ 0.343
+11.35%
$ 98.03 million $ 5.78 million
Feb 24, 2019 $ 0.308
-14.24%
$ 88.03 million $ 3 million
Feb 23, 2019 $ 0.359
+5.14%
$ 102.66 million $ 2.29 million
Feb 22, 2019 $ 0.342
+1.27%
$ 97.74 million $ 928,093
Feb 21, 2019 $ 0.338
-4.21%
$ 96.54 million $ 1.63 million
Feb 20, 2019 $ 0.352
+4.49%
$ 100.78 million $ 1.82 million
Feb 19, 2019 $ 0.337
-1.37%
$ 96.44 million $ 2.17 million
Feb 18, 2019 $ 0.342
+4.17%
$ 97.8 million $ 2.55 million
Feb 17, 2019 $ 0.328
-2.12%
$ 93.87 million $ 2.64 million
Feb 16, 2019 $ 0.335
+6.99%
$ 95.93 million $ 8.94 million
Feb 15, 2019 $ 0.314
+4.70%
$ 89.66 million $ 2.85 million
Feb 14, 2019 $ 0.3
+2.30%
$ 85.65 million $ 2.05 million
Feb 13, 2019 $ 0.293
+0.25%
$ 83.75 million $ 879,254
Feb 12, 2019 $ 0.292
-0.35%
$ 83.54 million $ 735,882
Feb 11, 2019 $ 0.293
-2.84%
$ 83.82 million $ 786,896
Feb 10, 2019 $ 0.302
+2.62%
$ 86.3 million $ 1.72 million
Feb 9, 2019 $ 0.294
-0.54%
$ 84.14 million $ 1.16 million
Feb 8, 2019 $ 0.296
+7.63%
$ 84.63 million $ 3.53 million
Feb 7, 2019 $ 0.275
+3.26%
$ 78.63 million $ 1.58 million
Feb 6, 2019 $ 0.266
-3.47%
$ 76.16 million $ 1 million
Feb 5, 2019 $ 0.276
-5.04%
$ 78.9 million $ 1.22 million
Feb 4, 2019 $ 0.291
-3.72%
$ 83.09 million $ 1.82 million
Feb 3, 2019 $ 0.302
+5.55%
$ 86.3 million $ 5.22 million
Feb 2, 2019 $ 0.286
+3.73%
$ 81.69 million $ 1.77 million
Feb 1, 2019 $ 0.275
-1.53%
$ 78.77 million $ 1.12 million
Jan 31, 2019 $ 0.28
-5.52%
$ 80.01 million $ 774,279
Jan 30, 2019 $ 0.296
+1.56%
$ 84.69 million $ 1.25 million
Jan 29, 2019 $ 0.292
-2.55%
$ 83.4 million $ 1.29 million
Jan 28, 2019 $ 0.299
-6.44%
$ 85.58 million $ 1.99 million
Jan 27, 2019 $ 0.32
-5.96%
$ 91.47 million $ 1.96 million
Jan 26, 2019 $ 0.34
-4.41%
$ 97.25 million $ 2.08 million
Jan 25, 2019 $ 0.356
-6.38%
$ 101.74 million $ 3.88 million
Jan 24, 2019 $ 0.38
-6.39%
$ 108.69 million $ 2.57 million
Jan 23, 2019 $ 0.406
-0.74%
$ 116.11 million $ 4.9 million
Jan 22, 2019 $ 0.409
+2.78%
$ 117.03 million $ 7.49 million
Jan 21, 2019 $ 0.399
+7.54%
$ 114.09 million $ 2.49 million
Jan 20, 2019 $ 0.372
-3.74%
$ 106.27 million $ 1.2 million
Jan 19, 2019 $ 0.387
-0.08%
$ 110.54 million $ 2.59 million
Jan 18, 2019 $ 0.387
+13.24%
$ 110.73 million $ 3.1 million
Jan 17, 2019 $ 0.343
+10.93%
$ 98.01 million $ 3.32 million
Jan 16, 2019 $ 0.311
+17.69%
$ 88.96 million $ 1.98 million
Jan 15, 2019 $ 0.264
-0.38%
$ 75.43 million $ 795,912
Jan 14, 2019 $ 0.265
+5.96%
$ 75.67 million $ 534,740
Jan 13, 2019 $ 0.25
-7.15%
$ 71.4 million $ 874,154
Jan 12, 2019 $ 0.268
+3.06%
$ 76.76 million $ 416,994
Jan 11, 2019 $ 0.26
-0.70%
$ 74.49 million $ 313,691
Jan 10, 2019 $ 0.262
-17.45%
$ 75.01 million $ 862,258
Jan 9, 2019 $ 0.317
+3.86%
$ 90.74 million $ 518,918