Steem Historical Data

STEEM Page 69
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 2 AM $ 0.0689
-0.08%
$ 37.26 million $ 27.93 million
Feb 27, 1 AM $ 0.069
+1.28%
$ 37.29 million $ 16.46 million
Feb 27, 12 AM $ 0.0681
-5.57%
$ 36.8 million $ 16.67 million
Feb 26, 11 PM $ 0.0724
+7.31%
$ 39.14 million $ 16.83 million
Feb 26, 10 PM $ 0.0675
-0.87%
$ 36.48 million $ 16.17 million
Feb 26, 9 PM $ 0.0681
+1.16%
$ 36.8 million $ 16.5 million
Feb 26, 8 PM $ 0.0673
+0.16%
$ 36.38 million $ 28.42 million
Feb 26, 7 PM $ 0.0672
-1.68%
$ 36.31 million $ 28.08 million
Feb 26, 6 PM $ 0.0683
-1.23%
$ 36.93 million $ 28.14 million
Feb 26, 5 PM $ 0.0692
+5.07%
$ 37.39 million $ 27.45 million
Feb 26, 4 PM $ 0.0658
+0.66%
$ 35.59 million $ 27.2 million
Feb 26, 3 PM $ 0.0654
-2.71%
$ 35.36 million $ 27.2 million
Feb 26, 2 PM $ 0.0672
-1.51%
$ 36.34 million $ 30.67 million
Feb 26, 1 PM $ 0.0682
+0.46%
$ 36.9 million $ 30.97 million
Feb 26, 12 PM $ 0.0679
-0.16%
$ 36.73 million $ 30.27 million
Feb 26, 11 AM $ 0.068
+0.99%
$ 36.78 million $ 29.65 million
Feb 26, 10 AM $ 0.0674
+4.84%
$ 36.42 million $ 29.39 million
Feb 26, 9 AM $ 0.0643
-1.11%
$ 34.74 million $ 26.82 million
Feb 26, 8 AM $ 0.065
+2.61%
$ 35.13 million $ 26.67 million
Feb 26, 7 AM $ 0.0633
-4.00%
$ 34.23 million $ 26.41 million
Feb 26, 6 AM $ 0.066
-2.53%
$ 35.66 million $ 26.35 million
Feb 26, 5 AM $ 0.0677
+3.61%
$ 36.59 million $ 26.18 million
Feb 26, 4 AM $ 0.0653
-2.08%
$ 35.32 million $ 25.4 million
Feb 26, 3 AM $ 0.0667
+0.98%
$ 36.05 million $ 25.34 million
Feb 26, 2 AM $ 0.066
-1.29%
$ 35.7 million $ 25.44 million
Feb 26, 1 AM $ 0.0669
-5.24%
$ 36.16 million $ 24.78 million
Feb 26, 12 AM $ 0.0705
+19.86%
$ 38.1 million $ 23.1 million
Feb 25, 11 PM $ 0.0588
-4.48%
$ 31.76 million $ 20.35 million
Feb 25, 10 PM $ 0.0615
+3.30%
$ 33.24 million $ 20.48 million
Feb 25, 9 PM $ 0.0595
+0.35%
$ 32.18 million $ 19.88 million
Feb 25, 8 PM $ 0.0593
+0.59%
$ 32.07 million $ 20.16 million
Feb 25, 7 PM $ 0.059
-1.11%
$ 31.88 million $ 20.34 million
Feb 25, 6 PM $ 0.0596
+0.75%
$ 32.24 million $ 20.3 million
Feb 25, 5 PM $ 0.0592
+0.27%
$ 31.99 million $ 20.3 million
Feb 25, 4 PM $ 0.059
+1.11%
$ 31.91 million $ 20.46 million
Feb 25, 3 PM $ 0.0584
+0.00%
$ 31.55 million $ 20.54 million
Feb 25, 2 PM $ 0.0584
+1.75%
$ 31.55 million $ 27.71 million
Feb 25, 1 PM $ 0.0574
+1.49%
$ 31.01 million $ 27.47 million
Feb 25, 12 PM $ 0.0565
-5.04%
$ 30.55 million $ 28.72 million
Feb 25, 11 AM $ 0.0595
+2.44%
$ 32.17 million $ 30.16 million
Feb 25, 10 AM $ 0.0581
-2.71%
$ 31.4 million $ 30.11 million
Feb 25, 9 AM $ 0.0597
-1.40%
$ 32.28 million $ 31.53 million
Feb 25, 8 AM $ 0.0606
-6.48%
$ 32.74 million $ 33.6 million
Feb 25, 7 AM $ 0.0648
+1.37%
$ 35.01 million $ 35.86 million
Feb 25, 6 AM $ 0.0639
-1.56%
$ 34.54 million $ 38.17 million
Feb 25, 5 AM $ 0.0649
+5.27%
$ 35.09 million $ 40.19 million