Steem Historical Data

STEEM Page 56
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2019 $0.337
-1.37%
$96.44 million $2.17 million
Feb 18, 2019 $0.342
+4.17%
$97.8 million $2.55 million
Feb 17, 2019 $0.328
-2.12%
$93.87 million $2.64 million
Feb 16, 2019 $0.335
+6.99%
$95.93 million $8.94 million
Feb 15, 2019 $0.314
+4.70%
$89.66 million $2.85 million
Feb 14, 2019 $0.3
+2.30%
$85.65 million $2.05 million
Feb 13, 2019 $0.293
+0.25%
$83.75 million $879,254
Feb 12, 2019 $0.292
-0.35%
$83.54 million $735,882
Feb 11, 2019 $0.293
-2.84%
$83.82 million $786,896
Feb 10, 2019 $0.302
+2.62%
$86.3 million $1.72 million
Feb 9, 2019 $0.294
-0.54%
$84.14 million $1.16 million
Feb 8, 2019 $0.296
+7.63%
$84.63 million $3.53 million
Feb 7, 2019 $0.275
+3.26%
$78.63 million $1.58 million
Feb 6, 2019 $0.266
-3.47%
$76.16 million $1 million
Feb 5, 2019 $0.276
-5.04%
$78.9 million $1.22 million
Feb 4, 2019 $0.291
-3.72%
$83.09 million $1.82 million
Feb 3, 2019 $0.302
+5.55%
$86.3 million $5.22 million
Feb 2, 2019 $0.286
+3.73%
$81.69 million $1.77 million
Feb 1, 2019 $0.275
-1.53%
$78.77 million $1.12 million
Jan 31, 2019 $0.28
-5.52%
$80.01 million $774,279
Jan 30, 2019 $0.296
+1.56%
$84.69 million $1.25 million
Jan 29, 2019 $0.292
-2.55%
$83.4 million $1.29 million
Jan 28, 2019 $0.299
-6.44%
$85.58 million $1.99 million
Jan 27, 2019 $0.32
-5.96%
$91.47 million $1.96 million
Jan 26, 2019 $0.34
-4.41%
$97.25 million $2.08 million
Jan 25, 2019 $0.356
-6.38%
$101.74 million $3.88 million
Jan 24, 2019 $0.38
-6.39%
$108.69 million $2.57 million
Jan 23, 2019 $0.406
-0.74%
$116.11 million $4.9 million
Jan 22, 2019 $0.409
+2.78%
$117.03 million $7.49 million
Jan 21, 2019 $0.399
+7.54%
$114.09 million $2.49 million
Jan 20, 2019 $0.372
-3.74%
$106.27 million $1.2 million
Jan 19, 2019 $0.387
-0.08%
$110.54 million $2.59 million
Jan 18, 2019 $0.387
+13.24%
$110.73 million $3.1 million
Jan 17, 2019 $0.343
+10.93%
$98.01 million $3.32 million
Jan 16, 2019 $0.311
+17.69%
$88.96 million $1.98 million
Jan 15, 2019 $0.264
-0.38%
$75.43 million $795,912
Jan 14, 2019 $0.265
+5.96%
$75.67 million $534,740
Jan 13, 2019 $0.25
-7.15%
$71.4 million $874,154
Jan 12, 2019 $0.268
+3.06%
$76.76 million $416,994
Jan 11, 2019 $0.26
-0.70%
$74.49 million $313,691
Jan 10, 2019 $0.262
-17.45%
$75.01 million $862,258
Jan 9, 2019 $0.317
+3.86%
$90.74 million $518,918
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