Steem Historical Data

STEEM Page 66
Download
Date Close Price change Market cap Trading volume
May 18, 2017 $ 0.975
+0.00%
$ 227.29 million $ 1,881
May 17, 2017 $ 0.833
+0.00%
$ 195.55 million $ 1,801
May 16, 2017 $ 0.794
+0.00%
$ 187.56 million $ 1,729
May 15, 2017 $ 0.883
+0.00%
$ 209.15 million $ 1,709
May 14, 2017 $ 0.753
+0.00%
$ 176.35 million $ 1,773
May 13, 2017 $ 0.723
+0.00%
$ 169.67 million $ 1,764
May 12, 2017 $ 0.738
+0.00%
$ 173.74 million $ 1,686
May 11, 2017 $ 0.761
+0.00%
$ 177.88 million $ 1,819
May 10, 2017 $ 0.847
+0.00%
$ 198.19 million $ 1,752
May 9, 2017 $ 0.726
+0.00%
$ 179.93 million $ 1,698
May 8, 2017 $ 0.986
+0.00%
$ 240.64 million $ 1,664
May 7, 2017 $ 0.513
+0.00%
$ 123.89 million $ 1,554
May 6, 2017 $ 0.393
+0.00%
$ 94.74 million $ 1,545
May 5, 2017 $ 0.32
+0.00%
$ 77.17 million $ 1,508
May 4, 2017 $ 0.286
+0.00%
$ 68.42 million $ 1,517
May 3, 2017 $ 0.278
+0.00%
$ 65.14 million $ 1,486
May 2, 2017 $ 0.27
+0.00%
$ 64.26 million $ 1,446
May 1, 2017 $ 0.267
+0.00%
$ 62.82 million $ 1,416
Apr 30, 2017 $ 0.279
+0.00%
$ 65.37 million $ 1,352
Apr 29, 2017 $ 0.297
+0.00%
$ 68.64 million $ 1,336
Apr 28, 2017 $ 0.263
+0.00%
$ 61.37 million $ 1,330
Apr 27, 2017 $ 0.244
+0.00%
$ 56.78 million $ 1,333
Apr 26, 2017 $ 0.236
+0.00%
$ 55.05 million $ 1,287
Apr 25, 2017 $ 0.225
+0.00%
$ 53 million $ 1,264
Apr 24, 2017 $ 0.231
+0.00%
$ 54.23 million $ 1,248
Apr 23, 2017 $ 0.237
+0.00%
$ 53.66 million $ 1,249
Apr 22, 2017 $ 0.225
+0.00%
$ 52.25 million $ 1,241
Apr 21, 2017 $ 0.239
+0.00%
$ 54.83 million $ 1,250
Apr 20, 2017 $ 0.222
+0.00%
$ 52.05 million $ 1,238
Apr 19, 2017 $ 0.244
+0.00%
$ 56.87 million $ 1,215
Apr 18, 2017 $ 0.235
+0.00%
$ 55.68 million $ 1,206
Apr 17, 2017 $ 0.252
+0.00%
$ 58.94 million $ 1,194
Apr 16, 2017 $ 0.215
+0.00%
$ 51.01 million $ 1,177
Apr 15, 2017 $ 0.197
+0.00%
$ 47.01 million $ 1,177
Apr 14, 2017 $ 0.164
+0.00%
$ 38.48 million $ 1,177
Apr 13, 2017 $ 0.161
+0.00%
$ 37.99 million $ 1,176
Apr 12, 2017 $ 0.165
+0.00%
$ 38.7 million $ 1,213
Apr 11, 2017 $ 0.158
+0.00%
$ 36.85 million $ 1,221
Apr 10, 2017 $ 0.159
+0.00%
$ 36.94 million $ 1,207
Apr 9, 2017 $ 0.157
+0.00%
$ 36.49 million $ 1,204
Apr 8, 2017 $ 0.162
+0.00%
$ 38.42 million $ 1,181
Apr 7, 2017 $ 0.151
+0.00%
$ 35.56 million $ 1,190
Apr 6, 2017 $ 0.166
+0.00%
$ 38.78 million $ 1,189
Apr 5, 2017 $ 0.167
+0.00%
$ 39.2 million $ 1,130
Apr 4, 2017 $ 0.168
+0.00%
$ 39.26 million $ 1,142
Apr 3, 2017 $ 0.174
+0.00%
$ 40.89 million $ 1,148
Apr 2, 2017 $ 0.164
+0.00%
$ 38.76 million $ 1,097
Apr 1, 2017 $ 0.176
+0.00%
$ 40.99 million $ 1,086
Mar 31, 2017 $ 0.173
+0.00%
$ 40.63 million $ 1,079
Mar 30, 2017 $ 0.165
+0.00%
$ 38.43 million $ 1,038