Steem Historical Data

STEEM Page 73
Download
Date Close Price change Market cap Trading volume
Feb 20, 10 PM $ 0.0504
+0.14%
$ 27.24 million $ 7.97 million
Feb 20, 9 PM $ 0.0504
+0.33%
$ 27.2 million $ 7.91 million
Feb 20, 8 PM $ 0.0502
-0.10%
$ 27.11 million $ 7.83 million
Feb 20, 7 PM $ 0.0503
-0.51%
$ 27.14 million $ 7.75 million
Feb 20, 6 PM $ 0.0505
+0.18%
$ 27.28 million $ 7.77 million
Feb 20, 5 PM $ 0.0504
-0.06%
$ 27.23 million $ 7.7 million
Feb 20, 4 PM $ 0.0505
+0.56%
$ 27.24 million $ 7.52 million
Feb 20, 3 PM $ 0.0502
+1.09%
$ 27.1 million $ 7.2 million
Feb 20, 2 PM $ 0.0496
+0.77%
$ 26.8 million $ 6.97 million
Feb 20, 1 PM $ 0.0493
-0.86%
$ 26.59 million $ 6.91 million
Feb 20, 12 PM $ 0.0497
-0.34%
$ 26.83 million $ 7.11 million
Feb 20, 11 AM $ 0.0499
-0.31%
$ 26.93 million $ 7.11 million
Feb 20, 10 AM $ 0.05
-0.11%
$ 27.02 million $ 6.98 million
Feb 20, 9 AM $ 0.0501
+0.29%
$ 27.04 million $ 6.93 million
Feb 20, 8 AM $ 0.0499
-0.30%
$ 26.96 million $ 6.95 million
Feb 20, 7 AM $ 0.0501
-0.14%
$ 27.05 million $ 6.96 million
Feb 20, 6 AM $ 0.0501
+0.11%
$ 27.08 million $ 6.85 million
Feb 20, 5 AM $ 0.0501
+0.62%
$ 27.05 million $ 6.09 million
Feb 20, 4 AM $ 0.0498
-0.72%
$ 26.88 million $ 6.24 million
Feb 20, 3 AM $ 0.0501
-0.30%
$ 27.08 million $ 6.06 million
Feb 20, 2 AM $ 0.0503
+0.04%
$ 27.16 million $ 6.13 million
Feb 20, 1 AM $ 0.0503
-0.21%
$ 27.14 million $ 6.53 million
Feb 20, 12 AM $ 0.0504
-1.31%
$ 27.19 million $ 6.76 million
Feb 19, 11 PM $ 0.051
+0.54%
$ 27.55 million $ 7.35 million
Feb 19, 10 PM $ 0.0508
-0.28%
$ 27.41 million $ 7.7 million
Feb 19, 9 PM $ 0.0509
-0.25%
$ 27.48 million $ 8.26 million
Feb 19, 8 PM $ 0.051
+0.37%
$ 27.55 million $ 8.74 million
Feb 19, 7 PM $ 0.0508
+0.36%
$ 27.45 million $ 9.19 million
Feb 19, 6 PM $ 0.0507
+1.20%
$ 27.36 million $ 9.65 million
Feb 19, 5 PM $ 0.0501
-0.26%
$ 27.03 million $ 10.19 million
Feb 19, 4 PM $ 0.0502
-1.23%
$ 27.09 million $ 10.67 million
Feb 19, 3 PM $ 0.0508
-0.50%
$ 27.44 million $ 11.25 million
Feb 19, 2 PM $ 0.0511
+0.60%
$ 27.57 million $ 15.63 million
Feb 19, 1 PM $ 0.0508
-1.91%
$ 27.41 million $ 16.78 million
Feb 19, 12 PM $ 0.0518
+0.39%
$ 27.94 million $ 17.7 million
Feb 19, 11 AM $ 0.0515
-0.25%
$ 27.83 million $ 19.32 million
Feb 19, 10 AM $ 0.0517
+0.10%
$ 27.9 million $ 22.17 million
Feb 19, 9 AM $ 0.0516
+0.07%
$ 27.88 million $ 25.01 million
Feb 19, 8 AM $ 0.0516
-1.52%
$ 27.86 million $ 27.79 million
Feb 19, 7 AM $ 0.0524
-0.01%
$ 28.29 million $ 31.63 million
Feb 19, 6 AM $ 0.0524
-0.14%
$ 28.29 million $ 33.22 million
Feb 19, 5 AM $ 0.0525
-0.56%
$ 28.33 million $ 35.33 million
Feb 19, 4 AM $ 0.0528
+0.03%
$ 28.49 million $ 38.23 million
Feb 19, 3 AM $ 0.0527
+0.12%
$ 28.48 million $ 40.67 million
Feb 19, 2 AM $ 0.0527
-1.95%
$ 28.44 million $ 45.3 million
Feb 19, 1 AM $ 0.0537
+0.96%
$ 29.01 million $ 52.78 million
Feb 19, 12 AM $ 0.0532
-4.46%
$ 28.73 million $ 53.56 million
Feb 18, 11 PM $ 0.0557
+0.61%
$ 30.03 million $ 55.36 million
Feb 18, 10 PM $ 0.0554
-0.40%
$ 29.89 million $ 55.06 million
Feb 18, 9 PM $ 0.0556
+0.03%
$ 30.01 million $ 54.58 million