Steem Historical Data

STEEM Page 54
Download
Date Close Price change Market cap Trading volume
Apr 10, 2019 $ 0.476
-1.55%
$ 136.04 million $ 1.58 million
Apr 9, 2019 $ 0.483
-2.33%
$ 138.24 million $ 1.92 million
Apr 8, 2019 $ 0.494
-2.98%
$ 141.33 million $ 3.8 million
Apr 7, 2019 $ 0.509
+0.63%
$ 145.69 million $ 1.96 million
Apr 6, 2019 $ 0.507
-3.42%
$ 145 million $ 3.93 million
Apr 5, 2019 $ 0.525
+10.67%
$ 150.16 million $ 6.28 million
Apr 4, 2019 $ 0.475
+1.54%
$ 135.84 million $ 2.64 million
Apr 3, 2019 $ 0.471
-1.50%
$ 134.6 million $ 5.36 million
Apr 2, 2019 $ 0.477
+5.24%
$ 136.37 million $ 4.73 million
Apr 1, 2019 $ 0.454
-1.66%
$ 129.72 million $ 2.77 million
Mar 31, 2019 $ 0.46
+1.09%
$ 131.65 million $ 4.97 million
Mar 30, 2019 $ 0.456
+2.65%
$ 130.29 million $ 3.86 million
Mar 29, 2019 $ 0.446
-1.29%
$ 127.58 million $ 2.47 million
Mar 28, 2019 $ 0.452
-0.05%
$ 129.21 million $ 3.61 million
Mar 27, 2019 $ 0.453
+2.35%
$ 129.44 million $ 11.26 million
Mar 26, 2019 $ 0.441
-3.18%
$ 126.16 million $ 25.83 million
Mar 25, 2019 $ 0.455
-5.79%
$ 130.03 million $ 54.36 million
Mar 24, 2019 $ 0.483
+1.59%
$ 138.02 million $ 6.12 million
Mar 23, 2019 $ 0.474
+0.74%
$ 135.62 million $ 1.83 million
Mar 22, 2019 $ 0.47
+0.56%
$ 134.48 million $ 2.17 million
Mar 21, 2019 $ 0.468
-4.59%
$ 133.69 million $ 5.83 million
Mar 20, 2019 $ 0.49
+4.10%
$ 140.21 million $ 5.31 million
Mar 19, 2019 $ 0.47
-0.09%
$ 134.37 million $ 5.35 million
Mar 18, 2019 $ 0.471
-3.05%
$ 134.56 million $ 2.71 million
Mar 17, 2019 $ 0.484
+2.16%
$ 138.4 million $ 3.65 million
Mar 16, 2019 $ 0.474
-0.64%
$ 135.5 million $ 5.01 million
Mar 15, 2019 $ 0.477
-0.52%
$ 136.39 million $ 3.21 million
Mar 14, 2019 $ 0.479
-5.95%
$ 137.1 million $ 7.15 million
Mar 13, 2019 $ 0.51
-2.35%
$ 145.75 million $ 7.96 million
Mar 12, 2019 $ 0.522
-0.59%
$ 149.35 million $ 7.15 million
Mar 11, 2019 $ 0.526
-6.33%
$ 150.32 million $ 9.09 million
Mar 10, 2019 $ 0.561
+19.86%
$ 160.55 million $ 29.58 million
Mar 9, 2019 $ 0.468
+0.45%
$ 133.96 million $ 6.12 million
Mar 8, 2019 $ 0.466
+0.42%
$ 133.36 million $ 7.95 million
Mar 7, 2019 $ 0.464
+9.23%
$ 132.79 million $ 15.99 million
Mar 6, 2019 $ 0.425
+2.72%
$ 121.54 million $ 2.72 million
Mar 5, 2019 $ 0.414
+5.69%
$ 118.32 million $ 3.21 million
Mar 4, 2019 $ 0.392
-0.83%
$ 111.99 million $ 5.1 million
Mar 3, 2019 $ 0.395
-0.86%
$ 112.91 million $ 5.58 million
Mar 2, 2019 $ 0.398
-1.42%
$ 113.87 million $ 2.79 million
Mar 1, 2019 $ 0.404
-1.21%
$ 115.54 million $ 10.81 million
Feb 28, 2019 $ 0.409
+16.71%
$ 116.95 million $ 13.49 million
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