Steem Historical Data

STEEM Page 69
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2017 $0.159
+0.00%
$37.53 million $1,042
Mar 28, 2017 $0.169
+0.00%
$40.26 million $1,044
Mar 27, 2017 $0.156
+0.00%
$36.62 million $1,045
Mar 26, 2017 $0.169
+0.00%
$39.83 million $969