Steem Historical Data

STEEM Page 70
Download
Date Close Price change Market cap Trading volume
Nov 27, 1 PM $ 0.0766
+0.34%
$ 40.86 million $ 9.54 million
Nov 27, 12 PM $ 0.0764
-0.78%
$ 40.71 million $ 9.44 million
Nov 27, 11 AM $ 0.077
+0.19%
$ 41.03 million $ 9.44 million
Nov 27, 10 AM $ 0.0768
+0.30%
$ 40.95 million $ 9.32 million
Nov 27, 9 AM $ 0.0766
+0.70%
$ 40.83 million $ 9.56 million
Nov 27, 8 AM $ 0.0761
+0.21%
$ 40.55 million $ 9.84 million
Nov 27, 7 AM $ 0.0759
-0.10%
$ 40.46 million $ 9.49 million
Nov 27, 6 AM $ 0.076
+0.27%
$ 40.5 million $ 9.55 million
Nov 27, 5 AM $ 0.0758
-0.39%
$ 40.37 million $ 9.58 million
Nov 27, 4 AM $ 0.0761
+0.15%
$ 40.55 million $ 9.49 million
Nov 27, 3 AM $ 0.076
-0.25%
$ 40.49 million $ 9.37 million
Nov 27, 2 AM $ 0.0762
-0.21%
$ 40.59 million $ 9.34 million
Nov 27, 1 AM $ 0.0763
-0.05%
$ 40.67 million $ 9.06 million
Nov 27, 12 AM $ 0.0764
+0.27%
$ 40.72 million $ 8.97 million
Nov 26, 11 PM $ 0.0762
+0.05%
$ 40.6 million $ 8.78 million
Nov 26, 10 PM $ 0.0762
-0.23%
$ 40.58 million $ 8.85 million
Nov 26, 9 PM $ 0.0763
+0.30%
$ 40.68 million $ 9.17 million
Nov 26, 8 PM $ 0.0761
-0.11%
$ 40.56 million $ 9.13 million
Nov 26, 7 PM $ 0.0762
-0.39%
$ 40.52 million $ 8.99 million
Nov 26, 6 PM $ 0.0765
+0.28%
$ 40.77 million $ 9.23 million
Nov 26, 5 PM $ 0.0763
+2.17%
$ 40.66 million $ 8.54 million
Nov 26, 4 PM $ 0.0747
+1.00%
$ 39.79 million $ 8.21 million
Nov 26, 3 PM $ 0.0739
-0.21%
$ 39.42 million $ 8.65 million
Nov 26, 2 PM $ 0.0741
-0.56%
$ 39.48 million $ 9.12 million
Nov 26, 1 PM $ 0.0745
+0.84%
$ 39.67 million $ 9.63 million
Nov 26, 12 PM $ 0.0739
-0.42%
$ 39.4 million $ 9.78 million
Nov 26, 11 AM $ 0.0742
-0.53%
$ 39.54 million $ 9.85 million
Nov 26, 10 AM $ 0.0746
-0.10%
$ 39.74 million $ 10.13 million
Nov 26, 9 AM $ 0.0747
-0.67%
$ 39.76 million $ 10.12 million
Nov 26, 8 AM $ 0.0752
-1.18%
$ 40.06 million $ 10.06 million
Nov 26, 7 AM $ 0.0761
-0.09%
$ 40.53 million $ 10.5 million
Nov 26, 6 AM $ 0.0761
-0.01%
$ 40.57 million $ 10.77 million
Nov 26, 5 AM $ 0.0761
+0.68%
$ 40.55 million $ 11.25 million
Nov 26, 4 AM $ 0.0756
-0.11%
$ 40.3 million $ 11.38 million
Nov 26, 3 AM $ 0.0757
-0.42%
$ 40.34 million $ 11.62 million
Nov 26, 2 AM $ 0.076
-0.19%
$ 40.51 million $ 11.57 million
Nov 26, 1 AM $ 0.0762
+0.03%
$ 40.59 million $ 11.71 million
Nov 26, 12 AM $ 0.0761
-0.45%
$ 40.57 million $ 11.98 million
Nov 25, 11 PM $ 0.0765
+0.25%
$ 40.78 million $ 12.19 million
Nov 25, 10 PM $ 0.0764
+0.40%
$ 40.58 million $ 12.07 million
Nov 25, 9 PM $ 0.0761
+0.00%
$ 40.52 million $ 11.81 million
Nov 25, 8 PM $ 0.0761
+0.63%
$ 40.52 million $ 11.93 million
Nov 25, 7 PM $ 0.0756
-0.01%
$ 40.24 million $ 11.77 million
Nov 25, 6 PM $ 0.0756
-0.43%
$ 40.3 million $ 11.74 million
Nov 25, 5 PM $ 0.0759
+0.27%
$ 40.44 million $ 11.93 million
Nov 25, 4 PM $ 0.0757
+1.00%
$ 40.33 million $ 12.13 million
Nov 25, 3 PM $ 0.075
+0.69%
$ 39.86 million $ 11.89 million
Nov 25, 2 PM $ 0.0745
-0.11%
$ 39.69 million $ 11.32 million
Nov 25, 1 PM $ 0.0746
-0.67%
$ 39.73 million $ 11.15 million
Nov 25, 12 PM $ 0.0751
+1.00%
$ 40 million $ 10.88 million