Steem Historical Data

STEEM Page 58
Download
Date Close Price change Market cap Trading volume
Jun 22, 2018 $ 1.57
+0.00%
$ 354.21 million $ 6,752
Jun 21, 2018 $ 1.61
+0.00%
$ 408.4 million $ 6,710
Jun 20, 2018 $ 1.65
+0.00%
$ 425.09 million $ 6,746
Jun 19, 2018 $ 1.59
+0.00%
$ 439.31 million $ 6,550
Jun 18, 2018 $ 1.65
+0.00%
$ 431.89 million $ 6,552
Jun 17, 2018 $ 1.65
+0.00%
$ 425.03 million $ 6,506
Jun 16, 2018 $ 1.71
+0.00%
$ 432.48 million $ 6,584
Jun 15, 2018 $ 1.71
+0.00%
$ 433.4 million $ 6,525
Jun 14, 2018 $ 1.69
+0.00%
$ 466.22 million $ 6,484
Jun 13, 2018 $ 1.84
+0.00%
$ 428.98 million $ 6,802
Jun 12, 2018 $ 1.81
+0.00%
$ 449.64 million $ 6,781
Jun 11, 2018 $ 2.06
+0.00%
$ 484.47 million $ 7,250
Jun 10, 2018 $ 2.26
+0.00%
$ 480.11 million $ 7,649
Jun 8, 2018 $ 2.32
+0.00%
$ 591 million $ 7,684
Jun 7, 2018 $ 2.37
+0.00%
$ 600.87 million $ 7,640
Jun 6, 2018 $ 2.32
+0.00%
$ 626.13 million $ 7,562
Jun 5, 2018 $ 2.33
+0.00%
$ 608.39 million $ 7,512
Jun 4, 2018 $ 2.54
+0.00%
$ 606.06 million $ 7,699
Jun 3, 2018 $ 2.47
+0.00%
$ 657.23 million $ 7,606
Jun 2, 2018 $ 2.37
+0.00%
$ 644.49 million $ 7,494
Jun 1, 2018 $ 2.35
+0.00%
$ 618.09 million $ 7,512
May 31, 2018 $ 2.34
+0.00%
$ 614.22 million $ 7,456
May 30, 2018 $ 2.25
+0.00%
$ 600.77 million $ 7,303
May 29, 2018 $ 2.35
+0.00%
$ 607.21 million $ 7,272
May 28, 2018 $ 2.54
+0.00%
$ 553.88 million $ 7,338
May 27, 2018 $ 2.67
+0.00%
$ 646.65 million $ 7,505
May 26, 2018 $ 2.79
+0.00%
$ 678.43 million $ 7,515
May 25, 2018 $ 3
+0.00%
$ 697.94 million $ 7,563
May 24, 2018 $ 2.92
+0.00%
$ 763.48 million $ 7,829
May 23, 2018 $ 3.04
+0.00%
$ 768.56 million $ 8,271
May 22, 2018 $ 3
+0.00%
$ 750.96 million $ 8,468
May 21, 2018 $ 3.05
+0.00%
$ 767.61 million $ 8,365
May 20, 2018 $ 3.06
+0.00%
$ 793.13 million $ 8,269
May 19, 2018 $ 2.85
+0.00%
$ 784.16 million $ 8,118
May 18, 2018 $ 2.88
+0.00%
$ 771.83 million $ 8,315
May 17, 2018 $ 2.81
+0.00%
$ 707.15 million $ 8,315
May 16, 2018 $ 3.15
+0.00%
$ 729.98 million $ 8,677
May 15, 2018 $ 3.13
+0.00%
$ 754.42 million $ 8,625
May 14, 2018 $ 2.99
+0.00%
$ 818.66 million $ 8,580
May 13, 2018 $ 2.75
+0.00%
$ 805.49 million $ 8,453
May 12, 2018 $ 2.9
+0.00%
$ 723.8 million $ 8,742
May 11, 2018 $ 3.39
+0.00%
$ 729.59 million $ 9,292
May 10, 2018 $ 3.45
+0.00%
$ 824.36 million $ 9,216
May 9, 2018 $ 3.52
+0.00%
$ 889.35 million $ 9,296
May 8, 2018 $ 3.53
+0.00%
$ 915.42 million $ 9,385
May 7, 2018 $ 3.67
+0.00%
$ 905.68 million $ 9,671
May 6, 2018 $ 3.87
+0.00%
$ 949.53 million $ 9,840
May 5, 2018 $ 3.93
+0.00%
$ 969.92 million $ 9,674
May 4, 2018 $ 3.97
+0.00%
$ 998.37 million $ 9,376
May 3, 2018 $ 3.95
+0.00%
$ 1.03 billion $ 9,139