Steem Historical Data

STEEM Page 55
Download
Date Close Price change Market cap Trading volume
Apr 15, 2019 $0.41
-5.16%
$117.32 million $2.1 million
Apr 14, 2019 $0.433
+1.96%
$123.9 million $1.26 million
Apr 13, 2019 $0.425
-0.07%
$121.61 million $1.21 million
Apr 12, 2019 $0.425
+0.28%
$121.59 million $1.45 million
Apr 11, 2019 $0.423
-10.74%
$120.87 million $2.47 million
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