Steem Historical Data

STEEM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.129
+0.86%
$ 66.67 million $ 4.21 million
Jun 14, 2025 $ 0.128
-0.02%
$ 66.09 million $ 4.97 million
Jun 13, 2025 $ 0.128
-2.20%
$ 66.07 million $ 7.18 million
Jun 12, 2025 $ 0.131
-5.34%
$ 67.55 million $ 6.34 million
Jun 11, 2025 $ 0.138
-2.37%
$ 71.35 million $ 5.99 million
Jun 10, 2025 $ 0.142
+1.73%
$ 73.07 million $ 6.5 million
Jun 9, 2025 $ 0.139
+3.27%
$ 71.81 million $ 5.11 million
Jun 8, 2025 $ 0.135
-0.16%
$ 69.53 million $ 5.25 million
Jun 7, 2025 $ 0.135
+2.77%
$ 69.63 million $ 4.13 million
Jun 6, 2025 $ 0.132
+1.51%
$ 67.74 million $ 6.43 million
Jun 5, 2025 $ 0.13
-5.18%
$ 66.72 million $ 4.93 million
Jun 4, 2025 $ 0.137
-2.06%
$ 70.35 million $ 3.44 million
Jun 3, 2025 $ 0.14
-0.43%
$ 71.81 million $ 3.15 million
Jun 2, 2025 $ 0.14
+3.25%
$ 72.11 million $ 3.63 million
Jun 1, 2025 $ 0.136
+0.07%
$ 69.83 million $ 2.03 million
May 31, 2025 $ 0.136
+2.64%
$ 69.77 million $ 4.03 million
May 30, 2025 $ 0.132
-7.43%
$ 67.97 million $ 7.01 million
May 29, 2025 $ 0.143
-1.02%
$ 73.41 million $ 3.23 million
May 28, 2025 $ 0.144
-2.11%
$ 74.15 million $ 3.97 million
May 27, 2025 $ 0.147
+1.63%
$ 75.73 million $ 8.14 million
May 26, 2025 $ 0.145
-0.05%
$ 74.51 million $ 15.02 million
May 25, 2025 $ 0.145
-2.15%
$ 74.53 million $ 15.73 million
May 24, 2025 $ 0.148
+1.48%
$ 76.14 million $ 15.7 million
May 23, 2025 $ 0.146
-7.13%
$ 75.01 million $ 24.16 million
May 22, 2025 $ 0.157
+3.33%
$ 80.75 million $ 25.1 million
May 21, 2025 $ 0.152
+1.86%
$ 78.13 million $ 21.59 million
May 20, 2025 $ 0.149
+0.26%
$ 76.69 million $ 17.54 million
May 19, 2025 $ 0.149
-3.40%
$ 76.46 million $ 22.88 million
May 18, 2025 $ 0.154
+2.19%
$ 79.14 million $ 16.24 million
May 17, 2025 $ 0.151
+1.48%
$ 77.43 million $ 17.7 million
May 16, 2025 $ 0.149
-0.76%
$ 76.29 million $ 17.8 million
May 15, 2025 $ 0.15
-4.67%
$ 76.86 million $ 23.17 million
May 14, 2025 $ 0.157
-3.12%
$ 80.61 million $ 25.3 million
May 13, 2025 $ 0.162
+0.61%
$ 83.19 million $ 32.61 million
May 12, 2025 $ 0.161
+0.74%
$ 82.66 million $ 29.71 million
May 11, 2025 $ 0.16
-1.10%
$ 82.02 million $ 30.35 million
May 10, 2025 $ 0.162
+3.87%
$ 82.91 million $ 24.69 million
May 9, 2025 $ 0.156
+5.41%
$ 79.81 million $ 34.17 million
May 8, 2025 $ 0.148
+6.66%
$ 75.69 million $ 24.29 million
May 7, 2025 $ 0.139
+0.05%
$ 70.96 million $ 16.9 million
May 6, 2025 $ 0.139
-4.10%
$ 70.91 million $ 15.39 million
May 5, 2025 $ 0.144
-0.59%
$ 73.92 million $ 15.77 million
May 4, 2025 $ 0.145
-2.82%
$ 74.34 million $ 15.67 million
May 3, 2025 $ 0.15
+0.47%
$ 76.48 million $ 28.93 million
May 2, 2025 $ 0.149
-0.96%
$ 76.06 million $ 16.51 million
May 1, 2025 $ 0.15
-0.50%
$ 76.78 million $ 18.09 million
Apr 30, 2025 $ 0.151
+1.04%
$ 77.15 million $ 19.37 million
Apr 29, 2025 $ 0.15
-2.46%
$ 76.4 million $ 2.94 million
Apr 28, 2025 $ 0.153
-2.50%
$ 78.28 million $ 30.39 million
Apr 27, 2025 $ 0.157
+1.94%
$ 80.29 million $ 112.64 million