Steem Historical Data

STEEM Page 72
Download
Date Close Price change Market cap Trading volume
Dec 15, 2016 $0.176
+0.00%
$41.32 million $775
Dec 14, 2016 $0.17
+0.00%
$38.52 million $777
Dec 13, 2016 $0.157
+0.00%
$35.67 million $779
Dec 12, 2016 $0.194
+0.00%
$43.72 million $778
Dec 11, 2016 $0.186
+0.00%
$42.36 million $768
Dec 10, 2016 $0.217
+0.00%
$49.02 million $774
Dec 9, 2016 $0.235
+0.00%
$53.35 million $770
Dec 8, 2016 $0.241
+0.00%
$54.27 million $768
Dec 7, 2016 $0.215
+0.00%
$49.32 million $766
Dec 6, 2016 $0.234
+0.00%
$53.8 million $758
Dec 5, 2016 $0.231
+0.00%
$54.89 million $754
Dec 4, 2016 $0.217
+0.00%
$47.39 million $766
Dec 3, 2016 $0.197
+0.00%
$44.75 million $764
Dec 2, 2016 $0.174
+0.00%
$41.73 million $771
Dec 1, 2016 $0.15
+0.00%
$33.59 million $753
Nov 30, 2016 $0.151
+0.00%
$33.47 million $742
Nov 29, 2016 $0.165
+0.00%
$36.57 million $733
Nov 28, 2016 $0.167
+0.00%
$36.84 million $733
Nov 27, 2016 $0.173
+0.00%
$40.62 million $729
Nov 26, 2016 $0.146
+0.00%
$33.07 million $734
Nov 25, 2016 $0.137
+0.00%
$31.52 million $740
Nov 24, 2016 $0.123
+0.00%
$27.52 million $735
Nov 23, 2016 $0.111
+0.00%
$24.42 million $741
Nov 22, 2016 $0.113
+0.00%
$24.79 million $749
Nov 21, 2016 $0.113
+0.00%
$24.84 million $736
Nov 20, 2016 $0.115
+0.00%
$25.17 million $729
Nov 19, 2016 $0.128
+0.00%
$27.8 million $748
Nov 18, 2016 $0.113
+0.00%
$24.77 million $747
Nov 17, 2016 $0.104
+0.00%
$22 million $738
Nov 16, 2016 $0.107
+0.00%
$22.56 million $740
Nov 15, 2016 $0.112
+0.00%
$24.09 million $711
Nov 14, 2016 $0.115
+0.00%
$24.37 million $705
Nov 13, 2016 $0.118
+0.00%
$24.34 million $702
Nov 12, 2016 $0.123
+0.00%
$25.46 million $704
Nov 11, 2016 $0.127
+0.00%
$26.22 million $715
Nov 10, 2016 $0.151
+0.00%
$29.63 million $715
Nov 9, 2016 $0.143
+0.00%
$30.49 million $721
Nov 8, 2016 $0.132
+0.00%
$27.29 million $711
Nov 7, 2016 $0.153
+0.00%
$31.18 million $705
Nov 6, 2016 $0.207
+0.00%
$41.45 million $710
Nov 5, 2016 $0.218
+0.00%
$44.1 million $702
Nov 4, 2016 $0.132
+0.00%
$27.6 million $702
Nov 3, 2016 $0.0981
+0.00%
$19.18 million $685
Nov 2, 2016 $0.108
+0.00%
$21.38 million $734
Nov 1, 2016 $0.124
+0.00%
$24.41 million $727
Oct 31, 2016 $0.131
+0.00%
$26.01 million $699
Oct 30, 2016 $0.136
+0.00%
$25.7 million $697
Oct 29, 2016 $0.131
+0.00%
$25.59 million $715
Oct 28, 2016 $0.154
+0.00%
$29.66 million $686
Oct 27, 2016 $0.14
+0.00%
$27.04 million $682