Steem Historical Data

STEEM Page 56
Download
Date Close Price change Market cap Trading volume
Sep 30, 2018 $ 0.925
+0.00%
$ 255.88 million $ 6,567
Sep 29, 2018 $ 0.941
+0.00%
$ 261.78 million $ 6,672
Sep 28, 2018 $ 0.985
+0.00%
$ 259.35 million $ 6,519
Sep 27, 2018 $ 0.935
+0.00%
$ 269.01 million $ 6,475
Sep 26, 2018 $ 0.931
+0.00%
$ 278.85 million $ 6,448
Sep 25, 2018 $ 0.942
+0.00%
$ 260.11 million $ 6,649
Sep 24, 2018 $ 0.891
+0.00%
$ 275.84 million $ 6,714
Sep 23, 2018 $ 0.853
+0.00%
$ 253.27 million $ 6,714
Sep 22, 2018 $ 0.843
+0.00%
$ 249.29 million $ 6,655
Sep 21, 2018 $ 0.81
+0.00%
$ 241.64 million $ 6,427
Sep 20, 2018 $ 0.792
+0.00%
$ 234.03 million $ 6,357
Sep 19, 2018 $ 0.787
+0.00%
$ 223.59 million $ 6,320
Sep 18, 2018 $ 0.738
+0.00%
$ 227.82 million $ 6,429
Sep 17, 2018 $ 0.733
+0.00%
$ 198.28 million $ 6,501
Sep 16, 2018 $ 0.727
+0.00%
$ 212.72 million $ 6,526
Sep 15, 2018 $ 0.723
+0.00%
$ 205.63 million $ 6,516
Sep 14, 2018 $ 0.727
+0.00%
$ 201.85 million $ 6,456
Sep 13, 2018 $ 0.688
+0.00%
$ 207.28 million $ 6,308
Sep 12, 2018 $ 0.741
+0.00%
$ 195.14 million $ 6,327
Sep 11, 2018 $ 0.778
+0.00%
$ 202.02 million $ 6,325
Sep 10, 2018 $ 0.777
+0.00%
$ 212.15 million $ 6,329
Sep 9, 2018 $ 0.815
+0.00%
$ 214.45 million $ 6,429
Sep 8, 2018 $ 0.841
+0.00%
$ 215 million $ 6,492
Sep 7, 2018 $ 0.827
+0.00%
$ 229.3 million $ 6,475
Sep 6, 2018 $ 0.947
+0.00%
$ 235.34 million $ 7,157
Sep 5, 2018 $ 1.02
+0.00%
$ 231.41 million $ 7,327
Sep 4, 2018 $ 0.982
+0.00%
$ 280.71 million $ 7,265
Sep 3, 2018 $ 1
+0.00%
$ 269.98 million $ 7,234
Sep 2, 2018 $ 0.971
+0.00%
$ 275.7 million $ 7,107
Sep 1, 2018 $ 0.934
+0.00%
$ 272.27 million $ 6,989
Aug 31, 2018 $ 0.929
+0.00%
$ 260.44 million $ 6,947
Aug 30, 2018 $ 0.982
+0.00%
$ 253.69 million $ 7,063
Aug 29, 2018 $ 0.975
+0.00%
$ 265.37 million $ 6,990
Aug 28, 2018 $ 0.919
+0.00%
$ 276.14 million $ 6,734
Aug 27, 2018 $ 0.934
+0.00%
$ 262.07 million $ 6,696
Aug 26, 2018 $ 0.898
+0.00%
$ 246.81 million $ 6,733
Aug 25, 2018 $ 0.88
+0.00%
$ 251.04 million $ 6,566
Aug 24, 2018 $ 0.868
+0.00%
$ 245.73 million $ 6,451
Aug 23, 2018 $ 0.881
+0.00%
$ 242.13 million $ 6,593
Aug 22, 2018 $ 0.867
+0.00%
$ 236.09 million $ 6,418
Aug 21, 2018 $ 0.901
+0.00%
$ 237.75 million $ 6,475
Aug 20, 2018 $ 0.912
+0.00%
$ 234.23 million $ 6,423
Aug 19, 2018 $ 0.936
+0.00%
$ 256.23 million $ 6,482
Aug 18, 2018 $ 0.928
+0.00%
$ 247.21 million $ 6,470
Aug 17, 2018 $ 0.857
+0.00%
$ 272.22 million $ 6,376
Aug 16, 2018 $ 0.875
+0.00%
$ 239.42 million $ 6,372
Aug 15, 2018 $ 0.831
+0.00%
$ 235.71 million $ 6,093
Aug 14, 2018 $ 0.952
+0.00%
$ 230.85 million $ 6,363
Aug 13, 2018 $ 0.965
+0.00%
$ 240.04 million $ 6,339
Aug 12, 2018 $ 0.964
+0.00%
$ 261.58 million $ 6,230