Steem Historical Data

STEEM Page 66
Download
Date Close Price change Market cap Trading volume
Aug 17, 2017 $ 1.12
+0.00%
$ 273.28 million $ 4,279
Aug 16, 2017 $ 1.18
+0.00%
$ 281.92 million $ 4,387
Aug 15, 2017 $ 1.13
+0.00%
$ 272.93 million $ 4,162
Aug 14, 2017 $ 1.22
+0.00%
$ 286.28 million $ 4,328
Aug 13, 2017 $ 1.25
+0.00%
$ 296.97 million $ 4,063
Aug 12, 2017 $ 1.35
+0.00%
$ 324.38 million $ 3,872
Aug 11, 2017 $ 1.14
+0.00%
$ 273.5 million $ 3,654
Aug 10, 2017 $ 1.22
+0.00%
$ 290.82 million $ 3,426
Aug 9, 2017 $ 1.31
+0.00%
$ 312.65 million $ 3,349
Aug 8, 2017 $ 1.37
+0.00%
$ 325.69 million $ 3,429
Aug 7, 2017 $ 1.31
+0.00%
$ 312.04 million $ 3,402
Aug 6, 2017 $ 1.37
+0.00%
$ 328.5 million $ 3,232
Aug 5, 2017 $ 1.35
+0.00%
$ 319.99 million $ 3,263
Aug 4, 2017 $ 1.29
+0.00%
$ 306.47 million $ 2,878
Aug 3, 2017 $ 1.28
+0.00%
$ 303.97 million $ 2,810
Aug 2, 2017 $ 1.25
+0.00%
$ 296.49 million $ 2,721
Aug 1, 2017 $ 1.27
+0.00%
$ 300.63 million $ 2,747
Jul 31, 2017 $ 1.21
+0.00%
$ 286.72 million $ 2,883
Jul 30, 2017 $ 1.2
+0.00%
$ 286.35 million $ 2,766
Jul 29, 2017 $ 1.31
+0.00%
$ 310.4 million $ 2,733
Jul 28, 2017 $ 1.25
+0.00%
$ 294.26 million $ 2,807
Jul 27, 2017 $ 1.36
+0.00%
$ 321.05 million $ 2,692
Jul 26, 2017 $ 1.25
+0.00%
$ 290.9 million $ 2,559
Jul 25, 2017 $ 1.3
+0.00%
$ 307.28 million $ 2,583
Jul 24, 2017 $ 1.54
+0.00%
$ 361.67 million $ 2,763
Jul 23, 2017 $ 1.61
+0.00%
$ 382.35 million $ 2,757
Jul 22, 2017 $ 1.77
+0.00%
$ 422.96 million $ 2,837
Jul 21, 2017 $ 1.42
+0.00%
$ 336.64 million $ 2,675
Jul 20, 2017 $ 1.39
+0.00%
$ 323.78 million $ 2,866
Jul 19, 2017 $ 1.14
+0.00%
$ 269.6 million $ 2,283
Jul 18, 2017 $ 1.27
+0.00%
$ 299.02 million $ 2,320
Jul 17, 2017 $ 1.13
+0.00%
$ 266.94 million $ 2,233
Jul 16, 2017 $ 0.889
+0.00%
$ 213.58 million $ 1,914
Jul 15, 2017 $ 0.951
+0.00%
$ 226.52 million $ 1,975
Jul 14, 2017 $ 1.08
+0.00%
$ 254.3 million $ 2,234
Jul 13, 2017 $ 1.17
+0.00%
$ 275.33 million $ 2,362
Jul 12, 2017 $ 1.37
+0.00%
$ 321.95 million $ 2,403
Jul 11, 2017 $ 1.14
+0.00%
$ 267.79 million $ 2,324
Jul 10, 2017 $ 1.25
+0.00%
$ 298.37 million $ 2,344
Jul 9, 2017 $ 1.53
+0.00%
$ 360.49 million $ 2,511
Jul 8, 2017 $ 1.7
+0.00%
$ 398.39 million $ 2,565
Jul 7, 2017 $ 1.53
+0.00%
$ 359.43 million $ 2,514
Jul 6, 2017 $ 1.86
+0.00%
$ 437.05 million $ 2,614
Jul 5, 2017 $ 1.81
+0.00%
$ 424.32 million $ 2,628
Jul 4, 2017 $ 1.87
+0.00%
$ 437.4 million $ 2,617
Jul 3, 2017 $ 1.65
+0.00%
$ 385.94 million $ 2,572
Jul 2, 2017 $ 1.67
+0.00%
$ 387.76 million $ 2,536
Jul 1, 2017 $ 1.61
+0.00%
$ 375.51 million $ 2,425
Jun 30, 2017 $ 1.67
+0.00%
$ 390.34 million $ 2,481
Jun 29, 2017 $ 1.77
+0.00%
$ 411.47 million $ 2,558