Steem Historical Data

STEEM Page 57
Download
Date Close Price change Market cap Trading volume
Jan 5, 2019 $0.279
-0.64%
$79.86 million $382,142
Jan 4, 2019 $0.281
+0.37%
$80.37 million $296,285
Jan 3, 2019 $0.28
-2.90%
$80.07 million $358,556
Jan 2, 2019 $0.288
+3.99%
$82.35 million $631,470
Jan 1, 2019 $0.275
+6.13%
$78.64 million $340,968
Dec 31, 2018 $0.259
-5.81%
$74.09 million $271,455
Dec 30, 2018 $0.275
+3.87%
$78.61 million $262,834
Dec 29, 2018 $0.265
-4.11%
$75.83 million $340,610
Dec 28, 2018 $0.278
+11.79%
$79.4 million $341,871
Dec 27, 2018 $0.248
-12.89%
$70.95 million $342,090
Dec 26, 2018 $0.285
+2.16%
$81.37 million $471,991
Dec 25, 2018 $0.278
-10.92%
$79.54 million $576,256
Dec 24, 2018 $0.312
-1.44%
$89.28 million $1.38 million
Dec 23, 2018 $0.316
-3.87%
$90.41 million $1.86 million
Dec 22, 2018 $0.329
+18.43%
$93.94 million $3.94 million
Dec 21, 2018 $0.277
-4.87%
$79.24 million $786,528
Dec 20, 2018 $0.291
+12.55%
$83.34 million $689,834
Dec 19, 2018 $0.261
+3.03%
$74.54 million $844,750
Dec 18, 2018 $0.253
+7.93%
$72.38 million $430,586
Dec 17, 2018 $0.235
+10.91%
$67.08 million $413,334
Dec 16, 2018 $0.212
-1.62%
$60.49 million $189,143
Dec 15, 2018 $0.215
-4.49%
$61.51 million $362,327
Dec 14, 2018 $0.225
-1.99%
$64.37 million $168,284
Dec 13, 2018 $0.23
-4.89%
$65.65 million $148,759
Dec 12, 2018 $0.242
+2.89%
$69.07 million $270,310
Dec 11, 2018 $0.235
-3.74%
$67.13 million $230,915
Dec 10, 2018 $0.244
-3.31%
$69.72 million $181,987
Dec 9, 2018 $0.253
+3.89%
$72.22 million $180,387
Dec 8, 2018 $0.243
+0.25%
$69.52 million $240,664
Dec 7, 2018 $0.243
-1.10%
$69.37 million $477,600
Dec 6, 2018 $0.246
-14.32%
$70.27 million $372,747
Dec 5, 2018 $0.287
-9.44%
$82 million $319,142
Dec 4, 2018 $0.317
-0.17%
$90.61 million $554,339
Dec 3, 2018 $0.317
-7.77%
$90.77 million $580,486
Dec 2, 2018 $0.342
-3.30%
$97.72 million $443,394
Dec 1, 2018 $0.353
+3.41%
$101.01 million $382,088
Nov 30, 2018 $0.341
+1.26%
$97.45 million $1.6 million
Nov 29, 2018 $0.348
+0.00%
$99.5 million $4,089
Nov 28, 2018 $0.312
+0.00%
$89.25 million $3,750
Nov 27, 2018 $0.343
+0.00%
$98.1 million $3,926
Nov 26, 2018 $0.328
+0.00%
$93.89 million $3,820
Nov 25, 2018 $0.38
+0.00%
$108.72 million $4,292
Nov 24, 2018 $0.383
+0.00%
$109.51 million $4,307
Nov 23, 2018 $0.419
+0.00%
$119.86 million $4,525
Nov 22, 2018 $0.416
+0.00%
$118.86 million $4,500
Nov 21, 2018 $0.43
+0.00%
$122.86 million $4,634
Nov 20, 2018 $0.517
+0.00%
$147.92 million $5,282
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