Steem Historical Data

STEEM Page 62
Download
Date Close Price change Market cap Trading volume
Dec 4, 2017 $ 1.23
+0.00%
$ 353.35 million $ 11,370
Dec 3, 2017 $ 1.1
+0.00%
$ 301.69 million $ 11,072
Dec 2, 2017 $ 1.04
+0.00%
$ 295.69 million $ 10,301
Dec 1, 2017 $ 1
+0.00%
$ 267.67 million $ 10,057
Nov 30, 2017 $ 1.11
+0.00%
$ 247.79 million $ 10,596
Nov 29, 2017 $ 1.17
+0.00%
$ 230.76 million $ 9,944
Nov 28, 2017 $ 1.12
+0.00%
$ 284.44 million $ 9,636
Nov 27, 2017 $ 1.05
+0.00%
$ 290.94 million $ 9,064
Nov 26, 2017 $ 1.02
+0.00%
$ 270.91 million $ 8,465
Nov 25, 2017 $ 0.936
+0.00%
$ 258.66 million $ 8,176
Nov 24, 2017 $ 0.976
+0.00%
$ 233.24 million $ 8,195
Nov 23, 2017 $ 1.01
+0.00%
$ 236.66 million $ 8,191
Nov 22, 2017 $ 0.906
+0.00%
$ 248.66 million $ 8,148
Nov 21, 2017 $ 0.913
+0.00%
$ 220.06 million $ 8,097
Nov 20, 2017 $ 0.916
+0.00%
$ 224.07 million $ 7,833
Nov 19, 2017 $ 0.911
+0.00%
$ 224.86 million $ 7,709
Nov 18, 2017 $ 0.907
+0.00%
$ 226.31 million $ 7,848
Nov 17, 2017 $ 0.936
+0.00%
$ 220.42 million $ 7,455
Nov 16, 2017 $ 0.956
+0.00%
$ 227.99 million $ 7,023
Nov 15, 2017 $ 0.928
+0.00%
$ 234.45 million $ 6,590
Nov 14, 2017 $ 0.883
+0.00%
$ 231.64 million $ 6,324
Nov 13, 2017 $ 0.869
+0.00%
$ 227.32 million $ 6,132
Nov 12, 2017 $ 0.905
+0.00%
$ 204.03 million $ 6,564
Nov 11, 2017 $ 0.948
+0.00%
$ 226.62 million $ 6,984
Nov 10, 2017 $ 1
+0.00%
$ 216.58 million $ 7,267
Nov 9, 2017 $ 0.901
+0.00%
$ 243.3 million $ 7,370
Nov 8, 2017 $ 0.882
+0.00%
$ 234.71 million $ 7,134
Nov 7, 2017 $ 0.878
+0.00%
$ 212.39 million $ 7,285
Nov 6, 2017 $ 0.905
+0.00%
$ 210.9 million $ 7,475
Nov 5, 2017 $ 0.92
+0.00%
$ 214.57 million $ 7,253
Nov 4, 2017 $ 0.905
+0.00%
$ 223.66 million $ 7,250
Nov 3, 2017 $ 0.853
+0.00%
$ 231.16 million $ 6,984
Nov 2, 2017 $ 0.917
+0.00%
$ 216.32 million $ 6,516
Nov 1, 2017 $ 0.971
+0.00%
$ 216.78 million $ 6,236
Oct 31, 2017 $ 0.974
+0.00%
$ 231.37 million $ 6,125
Oct 30, 2017 $ 0.975
+0.00%
$ 237.98 million $ 5,864
Oct 29, 2017 $ 0.961
+0.00%
$ 238.39 million $ 5,768
Oct 28, 2017 $ 0.974
+0.00%
$ 230.71 million $ 5,845
Oct 27, 2017 $ 0.984
+0.00%
$ 242.37 million $ 5,829
Oct 26, 2017 $ 0.973
+0.00%
$ 235.88 million $ 5,554
Oct 25, 2017 $ 0.997
+0.00%
$ 244.43 million $ 5,700
Oct 24, 2017 $ 0.935
+0.00%
$ 243.26 million $ 5,894
Oct 23, 2017 $ 0.973
+0.00%
$ 226.64 million $ 5,929
Oct 22, 2017 $ 0.962
+0.00%
$ 238.27 million $ 6,086
Oct 21, 2017 $ 1.04
+0.00%
$ 238.1 million $ 5,763
Oct 20, 2017 $ 1.04
+0.00%
$ 247.99 million $ 5,650
Oct 19, 2017 $ 1.03
+0.00%
$ 265.69 million $ 5,405
Oct 18, 2017 $ 1.04
+0.00%
$ 260.74 million $ 5,643
Oct 17, 2017 $ 1.04
+0.00%
$ 258.84 million $ 5,658
Oct 16, 2017 $ 1.03
+0.00%
$ 256.63 million $ 5,640