Steem Historical Data

STEEM Page 59
Download
Date Close Price change Market cap Trading volume
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
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