Steem Historical Data

STEEM Page 55
Download
Date Close Price change Market cap Trading volume
Nov 19, 2018 $ 0.594
+0.00%
$ 169.99 million $ 5,598
Nov 18, 2018 $ 0.582
+0.00%
$ 166.5 million $ 5,553
Nov 17, 2018 $ 0.587
+0.00%
$ 167.87 million $ 5,591
Nov 16, 2018 $ 0.596
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.681
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.73
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.736
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.752
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.763
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.774
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.794
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.804
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.782
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.786
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.789
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.791
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.807
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.811
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.785
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.775
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.792
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.783
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.789
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.794
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.807
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.815
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.814
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.813
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.825
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.817
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.806
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.825
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.838
+0.00%
$ 227.07 million $ 6,555
Oct 17, 2018 $ 0.834
+0.00%
$ 233.68 million $ 6,603
Oct 16, 2018 $ 0.831
+0.00%
$ 234.75 million $ 6,565
Oct 15, 2018 $ 0.846
+0.00%
$ 232.98 million $ 6,304
Oct 14, 2018 $ 0.854
+0.00%
$ 230.28 million $ 6,260
Oct 13, 2018 $ 0.799
+0.00%
$ 238.38 million $ 6,262
Oct 12, 2018 $ 0.81
+0.00%
$ 231.81 million $ 6,296
Oct 11, 2018 $ 0.853
+0.00%
$ 220.94 million $ 6,566
Oct 10, 2018 $ 0.869
+0.00%
$ 235.88 million $ 6,627
Oct 9, 2018 $ 0.887
+0.00%
$ 242.83 million $ 6,626
Oct 8, 2018 $ 0.913
+0.00%
$ 243.82 million $ 6,572
Oct 7, 2018 $ 0.886
+0.00%
$ 248.6 million $ 6,595
Oct 6, 2018 $ 0.871
+0.00%
$ 257.19 million $ 6,578
Oct 5, 2018 $ 0.875
+0.00%
$ 249.29 million $ 6,577
Oct 4, 2018 $ 0.852
+0.00%
$ 241.33 million $ 6,475
Oct 3, 2018 $ 0.873
+0.00%
$ 247.78 million $ 6,570
Oct 2, 2018 $ 0.899
+0.00%
$ 237.47 million $ 6,604
Oct 1, 2018 $ 0.932
+0.00%
$ 245.46 million $ 6,610