Steem Historical Data

STEEM Page 57
Download
Date Close Price change Market cap Trading volume
Aug 11, 2018 $ 1.04
+0.00%
$ 261.3 million $ 6,446
Aug 10, 2018 $ 1.05
+0.00%
$ 268.77 million $ 6,424
Aug 9, 2018 $ 1.06
+0.00%
$ 290.37 million $ 6,496
Aug 8, 2018 $ 1.17
+0.00%
$ 278.06 million $ 7,023
Aug 7, 2018 $ 1.16
+0.00%
$ 300.53 million $ 7,019
Aug 6, 2018 $ 1.16
+0.00%
$ 309.11 million $ 7,028
Aug 5, 2018 $ 1.18
+0.00%
$ 315.08 million $ 7,279
Aug 4, 2018 $ 1.18
+0.00%
$ 307.69 million $ 7,454
Aug 3, 2018 $ 1.24
+0.00%
$ 321.22 million $ 7,615
Aug 2, 2018 $ 1.27
+0.00%
$ 313.86 million $ 7,600
Aug 1, 2018 $ 1.34
+0.00%
$ 339.5 million $ 7,943
Jul 31, 2018 $ 1.4
+0.00%
$ 347.95 million $ 8,142
Jul 30, 2018 $ 1.44
+0.00%
$ 367.13 million $ 8,202
Jul 29, 2018 $ 1.46
+0.00%
$ 384.94 million $ 8,183
Jul 28, 2018 $ 1.45
+0.00%
$ 387.18 million $ 8,018
Jul 27, 2018 $ 1.53
+0.00%
$ 391.27 million $ 8,202
Jul 26, 2018 $ 1.45
+0.00%
$ 386.38 million $ 8,232
Jul 25, 2018 $ 1.37
+0.00%
$ 389.62 million $ 8,045
Jul 24, 2018 $ 1.41
+0.00%
$ 385.52 million $ 7,671
Jul 23, 2018 $ 1.43
+0.00%
$ 358.87 million $ 7,454
Jul 22, 2018 $ 1.41
+0.00%
$ 368.97 million $ 7,355
Jul 21, 2018 $ 1.45
+0.00%
$ 384.72 million $ 7,431
Jul 20, 2018 $ 1.54
+0.00%
$ 359.64 million $ 7,386
Jul 19, 2018 $ 1.63
+0.00%
$ 399.06 million $ 7,400
Jul 18, 2018 $ 1.46
+0.00%
$ 419.39 million $ 6,887
Jul 17, 2018 $ 1.38
+0.00%
$ 414.89 million $ 6,540
Jul 16, 2018 $ 1.32
+0.00%
$ 383.75 million $ 6,334
Jul 15, 2018 $ 1.31
+0.00%
$ 354.11 million $ 6,257
Jul 14, 2018 $ 1.35
+0.00%
$ 346.86 million $ 6,259
Jul 13, 2018 $ 1.28
+0.00%
$ 357.62 million $ 6,248
Jul 12, 2018 $ 1.31
+0.00%
$ 342.41 million $ 6,395
Jul 11, 2018 $ 1.37
+0.00%
$ 349.12 million $ 6,527
Jul 10, 2018 $ 1.54
+0.00%
$ 347.54 million $ 6,779
Jul 9, 2018 $ 1.58
+0.00%
$ 390.4 million $ 6,825
Jul 8, 2018 $ 1.53
+0.00%
$ 413.94 million $ 6,632
Jul 7, 2018 $ 1.53
+0.00%
$ 423.41 million $ 6,623
Jul 6, 2018 $ 1.61
+0.00%
$ 422.41 million $ 6,650
Jul 5, 2018 $ 1.73
+0.00%
$ 409.7 million $ 6,589
Jul 4, 2018 $ 1.65
+0.00%
$ 424.3 million $ 6,614
Jul 3, 2018 $ 1.66
+0.00%
$ 486.86 million $ 6,463
Jul 2, 2018 $ 1.66
+0.00%
$ 438.14 million $ 6,366
Jul 1, 2018 $ 1.38
+0.00%
$ 431.29 million $ 6,381
Jun 30, 2018 $ 1.2
+0.00%
$ 433.35 million $ 5,913
Jun 29, 2018 $ 1.25
+0.00%
$ 353.5 million $ 6,097
Jun 28, 2018 $ 1.27
+0.00%
$ 313.38 million $ 6,114
Jun 27, 2018 $ 1.33
+0.00%
$ 337.8 million $ 6,211
Jun 26, 2018 $ 1.31
+0.00%
$ 337.53 million $ 6,213
Jun 25, 2018 $ 1.28
+0.00%
$ 354.28 million $ 6,037
Jun 24, 2018 $ 1.35
+0.00%
$ 344.16 million $ 6,136
Jun 23, 2018 $ 1.44
+0.00%
$ 354.58 million $ 6,394