Steem Historical Data

STEEM Page 77
Download
Date Close Price change Market cap Trading volume
Nov 13, 2 PM $ 0.0833
+1.25%
$ 44.3 million $ 15.13 million
Nov 13, 1 PM $ 0.0823
-0.82%
$ 43.75 million $ 14.94 million
Nov 13, 12 PM $ 0.083
-0.18%
$ 44.11 million $ 15.18 million
Nov 13, 11 AM $ 0.0831
+0.38%
$ 44.19 million $ 15.26 million
Nov 13, 10 AM $ 0.0828
+0.22%
$ 44.02 million $ 15.67 million
Nov 13, 9 AM $ 0.0826
-0.75%
$ 43.93 million $ 15.81 million
Nov 13, 8 AM $ 0.0833
+0.15%
$ 44.29 million $ 15.85 million
Nov 13, 7 AM $ 0.0832
-0.73%
$ 44.22 million $ 16.77 million
Nov 13, 6 AM $ 0.0838
-0.50%
$ 44.54 million $ 17.9 million
Nov 13, 5 AM $ 0.0842
+0.69%
$ 44.77 million $ 18.45 million
Nov 13, 4 AM $ 0.0836
+0.14%
$ 44.46 million $ 20.62 million
Nov 13, 3 AM $ 0.0835
+0.31%
$ 44.4 million $ 21.45 million
Nov 13, 2 AM $ 0.0832
-0.42%
$ 44.26 million $ 18.81 million
Nov 13, 1 AM $ 0.0836
-1.25%
$ 44.45 million $ 20.15 million
Nov 13, 12 AM $ 0.0847
-0.56%
$ 45.01 million $ 20.4 million
Nov 12, 11 PM $ 0.0851
-0.70%
$ 45.24 million $ 21.57 million
Nov 12, 10 PM $ 0.0857
-0.02%
$ 45.58 million $ 21.95 million
Nov 12, 9 PM $ 0.0858
+2.50%
$ 45.59 million $ 24.87 million
Nov 12, 8 PM $ 0.0837
+0.67%
$ 44.55 million $ 24.93 million
Nov 12, 7 PM $ 0.0831
-0.55%
$ 44.18 million $ 25.15 million
Nov 12, 6 PM $ 0.0836
-0.90%
$ 44.43 million $ 25.22 million
Nov 12, 5 PM $ 0.0843
+0.11%
$ 44.83 million $ 25.59 million
Nov 12, 4 PM $ 0.0842
-1.02%
$ 44.78 million $ 26.04 million
Nov 12, 3 PM $ 0.0851
-2.02%
$ 45.27 million $ 26.8 million
Nov 12, 2 PM $ 0.0868
-1.72%
$ 46.15 million $ 28.58 million
Nov 12, 1 PM $ 0.0883
+0.02%
$ 46.95 million $ 33.1 million
Nov 12, 12 PM $ 0.0883
+0.04%
$ 46.94 million $ 35.77 million
Nov 12, 11 AM $ 0.0883
-0.63%
$ 46.92 million $ 37.31 million
Nov 12, 10 AM $ 0.0888
+0.43%
$ 47.2 million $ 40.5 million
Nov 12, 9 AM $ 0.0884
+0.98%
$ 46.97 million $ 41.29 million
Nov 12, 8 AM $ 0.0875
-0.28%
$ 46.54 million $ 42.29 million
Nov 12, 7 AM $ 0.0878
-0.26%
$ 46.67 million $ 43.52 million
Nov 12, 6 AM $ 0.088
-1.17%
$ 46.79 million $ 43.28 million
Nov 12, 5 AM $ 0.0891
+3.75%
$ 47.35 million $ 42.75 million
Nov 12, 4 AM $ 0.0858
-0.94%
$ 45.62 million $ 41.02 million
Nov 12, 3 AM $ 0.0867
+0.40%
$ 46.1 million $ 39.89 million
Nov 12, 2 AM $ 0.0863
+1.16%
$ 45.89 million $ 38.98 million
Nov 12, 1 AM $ 0.0853
+0.28%
$ 45.36 million $ 37.22 million
Nov 12, 12 AM $ 0.0851
+1.69%
$ 45.23 million $ 36.55 million
Nov 11, 11 PM $ 0.0836
-0.41%
$ 44.45 million $ 34.54 million
Nov 11, 10 PM $ 0.084
+0.57%
$ 44.64 million $ 33.82 million
Nov 11, 9 PM $ 0.0835
-0.88%
$ 44.44 million $ 33.52 million
Nov 11, 8 PM $ 0.0842
-1.00%
$ 44.79 million $ 33 million
Nov 11, 7 PM $ 0.0851
-0.74%
$ 45.24 million $ 32.15 million
Nov 11, 6 PM $ 0.0857
-0.93%
$ 45.58 million $ 31.39 million
Nov 11, 5 PM $ 0.0865
+0.29%
$ 46 million $ 30.98 million
Nov 11, 4 PM $ 0.0863
+0.31%
$ 45.87 million $ 30.94 million
Nov 11, 3 PM $ 0.086
+0.31%
$ 45.72 million $ 29.62 million
Nov 11, 2 PM $ 0.0858
-10.20%
$ 45.6 million $ 27.56 million
Nov 11, 1 PM $ 0.0955
+6.14%
$ 49.68 million $ 23.43 million