Steem Historical Data

STEEM Page 61
Download
Date Close Price change Market cap Trading volume
Jan 22, 2018 $ 5.12
+0.00%
$ 1.09 billion $ 12,076
Jan 21, 2018 $ 5.39
+0.00%
$ 1.21 billion $ 12,551
Jan 20, 2018 $ 4.58
+0.00%
$ 1.37 billion $ 11,592
Jan 19, 2018 $ 4.27
+0.00%
$ 1.18 billion $ 11,608
Jan 18, 2018 $ 3.5
+0.00%
$ 1.06 billion $ 10,627
Jan 17, 2018 $ 4.34
+0.00%
$ 1 billion $ 12,248
Jan 16, 2018 $ 5.81
+0.00%
$ 972.09 million $ 14,000
Jan 15, 2018 $ 5.79
+0.00%
$ 1.36 billion $ 13,788
Jan 14, 2018 $ 6.08
+0.00%
$ 1.46 billion $ 14,335
Jan 13, 2018 $ 5.07
+0.00%
$ 1.55 billion $ 13,827
Jan 12, 2018 $ 4.76
+0.00%
$ 1.34 billion $ 13,911
Jan 11, 2018 $ 5.38
+0.00%
$ 1.08 billion $ 14,358
Jan 10, 2018 $ 6.06
+0.00%
$ 1.31 billion $ 15,040
Jan 9, 2018 $ 6.04
+0.00%
$ 1.46 billion $ 15,504
Jan 8, 2018 $ 6.4
+0.00%
$ 1.48 billion $ 16,773
Jan 7, 2018 $ 6.19
+0.00%
$ 1.58 billion $ 17,158
Jan 6, 2018 $ 6.33
+0.00%
$ 1.63 billion $ 16,276
Jan 5, 2018 $ 7.32
+0.00%
$ 1.43 billion $ 15,085
Jan 4, 2018 $ 7.5
+0.00%
$ 1.61 billion $ 15,163
Jan 3, 2018 $ 5.57
+0.00%
$ 1.98 billion $ 14,068
Jan 2, 2018 $ 3.37
+0.00%
$ 1.65 billion $ 13,687
Jan 1, 2018 $ 2.79
+0.00%
$ 988.3 million $ 13,480
Dec 31, 2017 $ 2.76
+0.00%
$ 742.53 million $ 13,492
Dec 30, 2017 $ 2.94
+0.00%
$ 672.42 million $ 14,735
Dec 29, 2017 $ 2.88
+0.00%
$ 775.45 million $ 14,669
Dec 28, 2017 $ 3.24
+0.00%
$ 710.77 million $ 16,047
Dec 27, 2017 $ 3.35
+0.00%
$ 803.52 million $ 15,386
Dec 26, 2017 $ 3.28
+0.00%
$ 844.89 million $ 14,001
Dec 25, 2017 $ 3.16
+0.00%
$ 827.72 million $ 13,730
Dec 24, 2017 $ 3.21
+0.00%
$ 837.66 million $ 14,781
Dec 23, 2017 $ 2.87
+0.00%
$ 775.79 million $ 13,913
Dec 22, 2017 $ 3.7
+0.00%
$ 724.34 million $ 16,460
Dec 21, 2017 $ 3.04
+0.00%
$ 896.4 million $ 17,013
Dec 20, 2017 $ 3.07
+0.00%
$ 840.02 million $ 18,535
Dec 19, 2017 $ 2.51
+0.00%
$ 718.3 million $ 18,915
Dec 18, 2017 $ 2.25
+0.00%
$ 713.81 million $ 19,500
Dec 17, 2017 $ 2.1
+0.00%
$ 569.71 million $ 18,290
Dec 16, 2017 $ 1.94
+0.00%
$ 522.04 million $ 17,566
Dec 15, 2017 $ 1.91
+0.00%
$ 483.99 million $ 16,537
Dec 14, 2017 $ 1.78
+0.00%
$ 503.49 million $ 16,929
Dec 13, 2017 $ 1.74
+0.00%
$ 439.37 million $ 17,090
Dec 12, 2017 $ 1.72
+0.00%
$ 455.66 million $ 16,630
Dec 11, 2017 $ 1.54
+0.00%
$ 423.98 million $ 14,549
Dec 10, 2017 $ 1.79
+0.00%
$ 410.71 million $ 15,433
Dec 9, 2017 $ 1.82
+0.00%
$ 411.05 million $ 16,237
Dec 8, 2017 $ 1.66
+0.00%
$ 478.64 million $ 15,230
Dec 7, 2017 $ 1.37
+0.00%
$ 505.51 million $ 12,747
Dec 6, 2017 $ 1.47
+0.00%
$ 315.98 million $ 11,793
Dec 5, 2017 $ 1.33
+0.00%
$ 360.01 million $ 11,434
Dec 4, 2017 $ 1.23
+0.00%
$ 353.35 million $ 11,370