Steem Historical Data

STEEM Page 54
Download
Date Close Price change Market cap Trading volume
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
May 29, 2019 $0.414
-1.88%
$118.24 million $2.74 million
May 28, 2019 $0.421
-0.07%
$120.51 million $3.81 million
May 27, 2019 $0.422
+7.45%
$120.58 million $6.3 million
May 26, 2019 $0.393
+1.69%
$112.27 million $4.46 million
May 25, 2019 $0.386
+0.38%
$110.36 million $2.07 million
May 24, 2019 $0.384
+2.84%
$109.93 million $4.55 million
May 23, 2019 $0.373
+1.52%
$106.71 million $6.91 million
May 22, 2019 $0.367
-6.09%
$105.09 million $2.29 million
May 21, 2019 $0.391
+11.28%
$111.88 million $3.13 million
May 20, 2019 $0.351
-3.11%
$100.42 million $1.02 million
May 19, 2019 $0.362
+5.02%
$103.62 million $1.19 million
May 18, 2019 $0.345
-1.91%
$98.66 million $1.19 million
May 17, 2019 $0.352
-7.30%
$100.57 million $1.96 million
May 16, 2019 $0.379
-3.96%
$108.49 million $4.2 million
May 15, 2019 $0.394
+13.14%
$112.73 million $2.62 million
May 14, 2019 $0.348
+6.10%
$99.6 million $3.28 million
May 13, 2019 $0.328
+5.91%
$93.69 million $1.28 million
May 12, 2019 $0.309
-5.08%
$88.46 million $1.08 million
May 11, 2019 $0.327
+3.28%
$93.4 million $1.44 million
May 10, 2019 $0.316
+5.02%
$90.4 million $1.2 million
May 9, 2019 $0.301
-2.10%
$86.17 million $851,699
May 8, 2019 $0.308
-3.65%
$88.01 million $931,371
May 7, 2019 $0.319
-2.84%
$91.27 million $814,106
May 6, 2019 $0.328
-0.82%
$93.93 million $917,184
May 5, 2019 $0.331
-3.05%
$94.72 million $840,422
May 4, 2019 $0.342
-1.17%
$97.69 million $640,740
May 3, 2019 $0.345
-1.74%
$98.74 million $976,508
May 2, 2019 $0.351
+2.39%
$100.5 million $1.17 million
May 1, 2019 $0.344
-1.97%
$98.24 million $513,023
Apr 30, 2019 $0.351
+5.52%
$100.24 million $742,942
Apr 29, 2019 $0.332
-5.80%
$94.95 million $688,662
Apr 28, 2019 $0.351
+0.74%
$100.5 million $1.01 million
Apr 27, 2019 $0.348
+2.64%
$99.63 million $720,007
Apr 26, 2019 $0.34
-0.90%
$97.11 million $1.1 million
Apr 25, 2019 $0.343
-5.24%
$97.99 million $952,129
Apr 24, 2019 $0.362
-8.85%
$103.4 million $1.46 million
Apr 23, 2019 $0.397
-3.49%
$113.52 million $1.48 million
Apr 22, 2019 $0.412
+0.39%
$117.73 million $1.01 million
Apr 21, 2019 $0.409
-7.65%
$116.99 million $1.73 million
Apr 20, 2019 $0.443
+4.95%
$126.78 million $2.11 million
Apr 19, 2019 $0.423
-8.84%
$120.91 million $1.07 million
Apr 18, 2019 $0.466
+9.25%
$133.13 million $1.65 million
Apr 17, 2019 $0.426
+1.85%
$121.74 million $1.16 million
Apr 16, 2019 $0.418
+1.92%
$119.49 million $1.31 million