Steem Historical Data

STEEM Page 67
Download
Date Close Price change Market cap Trading volume
Jun 29, 2017 $ 1.77
+0.00%
$ 411.47 million $ 2,558
Jun 28, 2017 $ 1.95
+0.00%
$ 452.93 million $ 2,578
Jun 27, 2017 $ 1.83
+0.00%
$ 419.89 million $ 2,584
Jun 26, 2017 $ 1.81
+0.00%
$ 423.37 million $ 2,446
Jun 25, 2017 $ 1.91
+0.00%
$ 445.07 million $ 2,542
Jun 24, 2017 $ 2.07
+0.00%
$ 483.19 million $ 2,590
Jun 23, 2017 $ 2.19
+0.00%
$ 509.31 million $ 2,710
Jun 22, 2017 $ 2.18
+0.00%
$ 471.97 million $ 2,723
Jun 21, 2017 $ 2.11
+0.00%
$ 465.53 million $ 2,678
Jun 20, 2017 $ 2.24
+0.00%
$ 478.46 million $ 2,754
Jun 19, 2017 $ 2.2
+0.00%
$ 496.85 million $ 2,617
Jun 18, 2017 $ 2.03
+0.00%
$ 468.18 million $ 2,540
Jun 17, 2017 $ 2.17
+0.00%
$ 479.36 million $ 2,655
Jun 16, 2017 $ 2.1
+0.00%
$ 487.82 million $ 2,509
Jun 15, 2017 $ 2.06
+0.00%
$ 476.58 million $ 2,442
Jun 14, 2017 $ 1.98
+0.00%
$ 462.29 million $ 2,467
Jun 13, 2017 $ 2.37
+0.00%
$ 555.45 million $ 2,713
Jun 12, 2017 $ 2.1
+0.00%
$ 487.93 million $ 2,657
Jun 11, 2017 $ 2.45
+0.00%
$ 574.41 million $ 2,973
Jun 10, 2017 $ 2.24
+0.00%
$ 524.53 million $ 2,900
Jun 9, 2017 $ 2.52
+0.00%
$ 583.35 million $ 2,811
Jun 8, 2017 $ 2.37
+0.00%
$ 551.36 million $ 2,799
Jun 7, 2017 $ 2.13
+0.00%
$ 488.63 million $ 2,692
Jun 6, 2017 $ 2.62
+0.00%
$ 609.18 million $ 2,870
Jun 5, 2017 $ 1.73
+0.00%
$ 402.87 million $ 2,705
Jun 4, 2017 $ 1.3
+0.00%
$ 305.21 million $ 2,524
Jun 3, 2017 $ 1.31
+0.00%
$ 304.72 million $ 2,545
Jun 2, 2017 $ 1.33
+0.00%
$ 308.42 million $ 2,493
Jun 1, 2017 $ 1.01
+0.00%
$ 234.83 million $ 2,413
May 31, 2017 $ 0.957
+0.00%
$ 222.8 million $ 2,303
May 30, 2017 $ 0.938
+0.00%
$ 216.85 million $ 2,193
May 29, 2017 $ 0.971
+0.00%
$ 227.38 million $ 2,278
May 28, 2017 $ 0.964
+0.00%
$ 224.03 million $ 2,189
May 27, 2017 $ 0.819
+0.00%
$ 191.61 million $ 2,052
May 26, 2017 $ 0.964
+0.00%
$ 224.51 million $ 2,245
May 25, 2017 $ 1.08
+0.00%
$ 252.7 million $ 2,307
May 24, 2017 $ 1.24
+0.00%
$ 288.02 million $ 2,445
May 23, 2017 $ 1.24
+0.00%
$ 289.65 million $ 2,273
May 22, 2017 $ 1.13
+0.00%
$ 265.12 million $ 2,124
May 21, 2017 $ 1.3
+0.00%
$ 303.23 million $ 2,044
May 20, 2017 $ 1.19
+0.00%
$ 277.97 million $ 2,040
May 19, 2017 $ 1.05
+0.00%
$ 246.13 million $ 1,962
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