Steem Historical Data

STEEM Page 54
Download
Date Close Price change Market cap Trading volume
Jan 8, 2019 $ 0.306
+0.76%
$ 87.37 million $ 1.49 million
Jan 7, 2019 $ 0.304
+2.54%
$ 86.82 million $ 676,140
Jan 6, 2019 $ 0.296
+6.03%
$ 84.68 million $ 351,441
Jan 5, 2019 $ 0.279
-0.64%
$ 79.86 million $ 382,142
Jan 4, 2019 $ 0.281
+0.37%
$ 80.37 million $ 296,285
Jan 3, 2019 $ 0.28
-2.90%
$ 80.07 million $ 358,556
Jan 2, 2019 $ 0.288
+3.99%
$ 82.35 million $ 631,470
Jan 1, 2019 $ 0.275
+6.13%
$ 78.64 million $ 340,968
Dec 31, 2018 $ 0.259
-5.81%
$ 74.09 million $ 271,455
Dec 30, 2018 $ 0.275
+3.87%
$ 78.61 million $ 262,834
Dec 29, 2018 $ 0.265
-4.11%
$ 75.83 million $ 340,610
Dec 28, 2018 $ 0.278
+11.79%
$ 79.4 million $ 341,871
Dec 27, 2018 $ 0.248
-12.89%
$ 70.95 million $ 342,090
Dec 26, 2018 $ 0.285
+2.16%
$ 81.37 million $ 471,991
Dec 25, 2018 $ 0.278
-10.92%
$ 79.54 million $ 576,256
Dec 24, 2018 $ 0.312
-1.44%
$ 89.28 million $ 1.38 million
Dec 23, 2018 $ 0.316
-3.87%
$ 90.41 million $ 1.86 million
Dec 22, 2018 $ 0.329
+18.43%
$ 93.94 million $ 3.94 million
Dec 21, 2018 $ 0.277
-4.87%
$ 79.24 million $ 786,528
Dec 20, 2018 $ 0.291
+12.55%
$ 83.34 million $ 689,834
Dec 19, 2018 $ 0.261
+3.03%
$ 74.54 million $ 844,750
Dec 18, 2018 $ 0.253
+7.93%
$ 72.38 million $ 430,586
Dec 17, 2018 $ 0.235
+10.91%
$ 67.08 million $ 413,334
Dec 16, 2018 $ 0.212
-1.62%
$ 60.49 million $ 189,143
Dec 15, 2018 $ 0.215
-4.49%
$ 61.51 million $ 362,327
Dec 14, 2018 $ 0.225
-1.99%
$ 64.37 million $ 168,284
Dec 13, 2018 $ 0.23
-4.89%
$ 65.65 million $ 148,759
Dec 12, 2018 $ 0.242
+2.89%
$ 69.07 million $ 270,310
Dec 11, 2018 $ 0.235
-3.74%
$ 67.13 million $ 230,915
Dec 10, 2018 $ 0.244
-3.31%
$ 69.72 million $ 181,987
Dec 9, 2018 $ 0.253
+3.89%
$ 72.22 million $ 180,387
Dec 8, 2018 $ 0.243
+0.25%
$ 69.52 million $ 240,664
Dec 7, 2018 $ 0.243
-1.10%
$ 69.37 million $ 477,600
Dec 6, 2018 $ 0.246
-14.32%
$ 70.27 million $ 372,747
Dec 5, 2018 $ 0.287
-9.44%
$ 82 million $ 319,142
Dec 4, 2018 $ 0.317
-0.17%
$ 90.61 million $ 554,339
Dec 3, 2018 $ 0.317
-7.77%
$ 90.77 million $ 580,486
Dec 2, 2018 $ 0.342
-3.30%
$ 97.72 million $ 443,394
Dec 1, 2018 $ 0.353
+3.41%
$ 101.01 million $ 382,088
Nov 30, 2018 $ 0.341
+1.26%
$ 97.45 million $ 1.6 million
Nov 29, 2018 $ 0.348
+0.00%
$ 99.5 million $ 4,089
Nov 28, 2018 $ 0.312
+0.00%
$ 89.25 million $ 3,750
Nov 27, 2018 $ 0.343
+0.00%
$ 98.1 million $ 3,926
Nov 26, 2018 $ 0.328
+0.00%
$ 93.89 million $ 3,820
Nov 25, 2018 $ 0.38
+0.00%
$ 108.72 million $ 4,292
Nov 24, 2018 $ 0.383
+0.00%
$ 109.51 million $ 4,307
Nov 23, 2018 $ 0.419
+0.00%
$ 119.86 million $ 4,525
Nov 22, 2018 $ 0.416
+0.00%
$ 118.86 million $ 4,500
Nov 21, 2018 $ 0.43
+0.00%
$ 122.86 million $ 4,634
Nov 20, 2018 $ 0.517
+0.00%
$ 147.92 million $ 5,282