Steem Historical Data

STEEM Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 0.25
-24.57%
$ 96.43 million $ 16.51 million
Jun 14 $ 0.331
-24.22%
$ 127.53 million $ 14.86 million
Jun 7 $ 0.437
-21.44%
$ 168.04 million $ 24.55 million
May 31 $ 0.556
-1.00%
$ 213.8 million $ 11.52 million
May 24 $ 0.53
+3.59%
$ 203.33 million $ 28.89 million
May 17 $ 0.512
-38.34%
$ 196.14 million $ 101.86 million
May 10 $ 0.829
-37.11%
$ 317.54 million $ 151.62 million
May 3 $ 1.32
+33.68%
$ 504.37 million $ 760.67 million
Apr 26 $ 0.986
+20.97%
$ 377.01 million $ 270.84 million
Apr 19 $ 0.815
-33.23%
$ 310.86 million $ 451.98 million
Apr 12 $ 1.22
-18.31%
$ 465.49 million $ 445.89 million
Apr 5 $ 1.49
+21.88%
$ -- $ 768.98 million
Mar 29 $ 1.23
+49.22%
$ 466.6 million $ 775.79 million
Mar 22 $ 0.822
+46.04%
$ 312.31 million $ 1.12 billion
Mar 15 $ 0.563
+17.54%
$ 213.62 million $ 200.09 million
Mar 8 $ 0.479
+2.43%
$ 181.79 million $ 154.71 million
Mar 1 $ 0.468
+12.04%
$ 177.35 million $ 132.51 million
Feb 22 $ 0.418
-22.79%
$ 158.1 million $ 342.85 million
Feb 15 $ 0.541
+43.91%
$ 204.52 million $ 433.4 million
Feb 8 $ 0.376
+69.85%
$ 141.8 million $ 190.26 million
Feb 1 $ 0.221
+20.13%
$ 83.41 million $ 113.47 million
Jan 25 $ 0.19
+3.96%
$ 71.53 million $ 41.41 million
Jan 18 $ 0.185
-7.18%
$ 69.56 million $ 51.03 million
Jan 11 $ 0.199
-0.32%
$ 74.82 million $ 53.75 million
Jan 4 $ 0.2
+23.63%
$ 75.06 million $ 77.17 million
Dec 28 $ 0.162
+1.01%
$ 60.57 million $ 24.29 million
Dec 21 $ 0.158
-14.70%
$ 59.06 million $ 21.12 million
Dec 14 $ 0.183
+7.17%
$ 68.41 million $ 35.32 million
Dec 7 $ 0.17
-5.80%
$ 63.64 million $ 21.23 million
Nov 30 $ 0.183
+6.74%
$ 68.19 million $ 145.26 million
Nov 23 $ 0.171
+5.68%
$ 63.8 million $ 36.06 million
Nov 16 $ 0.162
+10.81%
$ 60.3 million $ 35.33 million
Nov 9 $ 0.146
-0.37%
$ 53.6 million $ 9.66 million
Nov 2 $ 0.147
+3.62%
$ 53.79 million $ 9.41 million
Oct 26 $ 0.142
-10.52%
$ 51.91 million $ 9.04 million
Oct 19 $ 0.158
+1.39%
$ -- $ 26.31 million
Oct 12 $ 0.156
-6.87%
$ -- $ 28.34 million
Oct 5 $ 0.168
+7.81%
$ -- $ 33.07 million
Sep 28 $ 0.156
-8.99%
$ -- $ 25.32 million
Sep 21 $ 0.171
-0.32%
$ -- $ 28 million
Sep 14 $ 0.171
-5.80%
$ -- $ 29.41 million
Sep 7 $ 0.182
+3.73%
$ -- $ 27.46 million
Aug 31 $ 0.175
-25.32%
$ -- $ 48.07 million
Aug 24 $ 0.235
-2.31%
$ -- $ 42.25 million
Aug 17 $ 0.24
-0.73%
$ -- $ 83.46 million
Aug 10 $ 0.242
+10.64%
$ -- $ 57.08 million
Aug 3 $ 0.219
+5.87%
$ -- $ 29.42 million
Jul 27 $ 0.207
-0.88%
$ -- $ 30.59 million
Jul 20 $ 0.209
+0.00%
$ -- $ 35.11 million
Jul 13 $ 0.209
-1.20%
$ -- $ 15.2 million