Steem Historical Data

STEEM Page 65
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 2017 $1.06
+0.00%
$262.31 million $5,678
Oct 14, 2017 $1.01
+0.00%
$259.05 million $5,635
Oct 13, 2017 $1.05
+0.00%
$252.14 million $5,101
Oct 12, 2017 $1.08
+0.00%
$252.77 million $4,800