Steem Historical Data

STEEM Page 68
Download
Date Close Price change Market cap Trading volume
Mar 1, 4 AM $ 0.0645
+1.58%
$ 34.9 million $ 20.14 million
Mar 1, 3 AM $ 0.0635
-3.78%
$ 34.35 million $ 19.42 million
Mar 1, 2 AM $ 0.066
-2.30%
$ 35.69 million $ 18.48 million
Mar 1, 1 AM $ 0.0676
-0.56%
$ 36.53 million $ 17.38 million
Mar 1, 12 AM $ 0.0679
+19.90%
$ 36.73 million $ 14.85 million
Feb 28, 11 PM $ 0.0567
-0.69%
$ 30.64 million $ 9.86 million
Feb 28, 10 PM $ 0.0571
+0.48%
$ 30.86 million $ 10.46 million
Feb 28, 9 PM $ 0.0568
-0.35%
$ 30.71 million $ 10.47 million
Feb 28, 8 PM $ 0.057
+0.77%
$ 30.81 million $ 10.53 million
Feb 28, 7 PM $ 0.0565
+0.66%
$ 30.58 million $ 10.49 million
Feb 28, 6 PM $ 0.0562
+1.76%
$ 30.38 million $ 10.6 million
Feb 28, 5 PM $ 0.0552
+0.70%
$ 29.85 million $ 10.26 million
Feb 28, 4 PM $ 0.0548
+0.05%
$ 29.64 million $ 10.26 million
Feb 28, 3 PM $ 0.0548
+0.67%
$ 29.62 million $ 10.35 million
Feb 28, 2 PM $ 0.0544
-0.47%
$ 29.43 million $ 10.88 million
Feb 28, 1 PM $ 0.0543
+0.88%
$ 29.39 million $ 10.71 million
Feb 28, 12 PM $ 0.0539
-0.70%
$ 29.13 million $ 10.8 million
Feb 28, 11 AM $ 0.0542
+0.23%
$ 29.34 million $ 11.06 million
Feb 28, 10 AM $ 0.0541
-0.35%
$ 29.27 million $ 11.51 million
Feb 28, 9 AM $ 0.0543
-0.62%
$ 29.37 million $ 12.01 million
Feb 28, 8 AM $ 0.0547
-0.67%
$ 29.56 million $ 12.06 million
Feb 28, 7 AM $ 0.055
+1.20%
$ 29.76 million $ 7.26 million
Feb 28, 6 AM $ 0.0544
-4.13%
$ 29.4 million $ 7.35 million
Feb 28, 5 AM $ 0.0567
-0.41%
$ 30.66 million $ 7.09 million
Feb 28, 4 AM $ 0.0569
-0.82%
$ 30.78 million $ 7.29 million
Feb 28, 3 AM $ 0.0574
+0.80%
$ 31.04 million $ 7.68 million
Feb 28, 2 AM $ 0.0569
+0.25%
$ 30.78 million $ 14.32 million
Feb 28, 1 AM $ 0.0568
-1.01%
$ 30.71 million $ 14.53 million
Feb 28, 12 AM $ 0.0574
-6.62%
$ 31.03 million $ 14.69 million
Feb 27, 11 PM $ 0.0613
+1.70%
$ 33.12 million $ 15.24 million
Feb 27, 10 PM $ 0.0602
-0.19%
$ 32.57 million $ 15.87 million
Feb 27, 9 PM $ 0.0603
-0.34%
$ 32.63 million $ 16.06 million
Feb 27, 8 PM $ 0.0606
-0.47%
$ 32.75 million $ 16.53 million
Feb 27, 7 PM $ 0.0609
-0.76%
$ 32.9 million $ 17.2 million
Feb 27, 6 PM $ 0.0613
+0.19%
$ 33.16 million $ 17.6 million
Feb 27, 5 PM $ 0.0612
-0.08%
$ 33.09 million $ 19.29 million
Feb 27, 4 PM $ 0.0613
-0.75%
$ 33.12 million $ 19.85 million
Feb 27, 3 PM $ 0.0617
-0.30%
$ 33.37 million $ 20.51 million
Feb 27, 2 PM $ 0.0619
+0.12%
$ 33.47 million $ 22.65 million
Feb 27, 1 PM $ 0.0618
+0.60%
$ 33.43 million $ 23.87 million
Feb 27, 12 PM $ 0.0615
-1.18%
$ 33.23 million $ 24.81 million
Feb 27, 11 AM $ 0.0622
-2.50%
$ 33.63 million $ 24.81 million
Feb 27, 10 AM $ 0.0638
-0.10%
$ 34.49 million $ 25.66 million
Feb 27, 9 AM $ 0.0639
-2.08%
$ 34.53 million $ 27.43 million
Feb 27, 8 AM $ 0.0652
-0.52%
$ 35.26 million $ 27.42 million
Feb 27, 7 AM $ 0.0656
-3.71%
$ 35.45 million $ 27.58 million
Feb 27, 6 AM $ 0.0681
-1.23%
$ 36.81 million $ 27.6 million
Feb 27, 5 AM $ 0.0689
-0.45%
$ 37.27 million $ 27.53 million
Feb 27, 4 AM $ 0.0692
+0.33%
$ 37.44 million $ 27.81 million
Feb 27, 3 AM $ 0.069
+0.15%
$ 37.31 million $ 27.9 million