Steem Historical Data

STEEM Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.154
+4.69%
$ 78.68 million $ 21.62 million
Apr 25, 2025 $ 0.147
+0.06%
$ 75.16 million $ 19.86 million
Apr 24, 2025 $ 0.147
+0.67%
$ 75.1 million $ 20.48 million
Apr 23, 2025 $ 0.146
-1.25%
$ 74.59 million $ 24.07 million
Apr 22, 2025 $ 0.148
+3.26%
$ 75.51 million $ 19.5 million
Apr 21, 2025 $ 0.143
-1.20%
$ 73.08 million $ 16.88 million
Apr 20, 2025 $ 0.145
-3.73%
$ 73.97 million $ 12.58 million
Apr 19, 2025 $ 0.151
-1.33%
$ 76.79 million $ 14.3 million
Apr 18, 2025 $ 0.153
+4.32%
$ 77.81 million $ 44.05 million
Apr 17, 2025 $ 0.147
-4.77%
$ 74.58 million $ 30.12 million
Apr 16, 2025 $ 0.154
+12.50%
$ 78.2 million $ 51.25 million
Apr 15, 2025 $ 0.137
+3.19%
$ 69.49 million $ 29.66 million
Apr 14, 2025 $ 0.132
-5.45%
$ 67.29 million $ 20.32 million
Apr 13, 2025 $ 0.14
+5.85%
$ 71.13 million $ 37.71 million
Apr 12, 2025 $ 0.132
+0.62%
$ 67.19 million $ 16.97 million
Apr 11, 2025 $ 0.131
-4.19%
$ 66.75 million $ 44.64 million
Apr 10, 2025 $ 0.137
+9.85%
$ 69.68 million $ 146.01 million
Apr 9, 2025 $ 0.125
+13.41%
$ 63.42 million $ 129.79 million
Apr 8, 2025 $ 0.11
-2.87%
$ 55.91 million $ 19.53 million
Apr 7, 2025 $ 0.113
+0.90%
$ 57.55 million $ 46.71 million
Apr 6, 2025 $ 0.112
-9.41%
$ 57.03 million $ 25.36 million
Apr 5, 2025 $ 0.124
+1.87%
$ 62.94 million $ 14.15 million
Apr 4, 2025 $ 0.122
+2.06%
$ 61.76 million $ 21.76 million
Apr 3, 2025 $ 0.119
+0.31%
$ 60.52 million $ 24.69 million
Apr 2, 2025 $ 0.119
-7.14%
$ 60.32 million $ 21.08 million
Apr 1, 2025 $ 0.128
+0.78%
$ 64.93 million $ 18.69 million
Mar 31, 2025 $ 0.127
-1.34%
$ 64.42 million $ 17.14 million
Mar 30, 2025 $ 0.129
+1.42%
$ 65.29 million $ 11.36 million
Mar 29, 2025 $ 0.127
-2.92%
$ 64.29 million $ 13.65 million
Mar 28, 2025 $ 0.131
-5.96%
$ 66.34 million $ 17.86 million
Mar 27, 2025 $ 0.139
-0.48%
$ 70.55 million $ 17.98 million
Mar 26, 2025 $ 0.14
-2.17%
$ 70.89 million $ 40.31 million
Mar 25, 2025 $ 0.143
+3.30%
$ 72.43 million $ 23.45 million
Mar 24, 2025 $ 0.139
+2.97%
$ 70.06 million $ 14.6 million
Mar 23, 2025 $ 0.135
-0.38%
$ 68.04 million $ 9.25 million
Mar 22, 2025 $ 0.135
+1.17%
$ 68.27 million $ 9.31 million
Mar 21, 2025 $ 0.134
-4.36%
$ 67.49 million $ 13.23 million
Mar 20, 2025 $ 0.14
-0.85%
$ 70.5 million $ 15.31 million
Mar 19, 2025 $ 0.141
+1.61%
$ 71.08 million $ 16.88 million
Mar 18, 2025 $ 0.139
+2.83%
$ 69.95 million $ 14.99 million
Mar 17, 2025 $ 0.135
+3.79%
$ 67.89 million $ 13.48 million
Mar 16, 2025 $ 0.13
-1.78%
$ 65.42 million $ 11.39 million
Mar 15, 2025 $ 0.132
+1.24%
$ 66.57 million $ 9.03 million
Mar 14, 2025 $ 0.132
+2.48%
$ 66.16 million $ 12.41 million
Mar 13, 2025 $ 0.128
-1.03%
$ 64.54 million $ 14.17 million
Mar 12, 2025 $ 0.13
+2.77%
$ 65.19 million $ 17.16 million
Mar 11, 2025 $ 0.126
+4.20%
$ 63.41 million $ 21.2 million
Mar 10, 2025 $ 0.121
-2.89%
$ 60.83 million $ 19.73 million
Mar 9, 2025 $ 0.125
-10.03%
$ 62.58 million $ 14.9 million
Mar 8, 2025 $ 0.139
-0.83%
$ 69.49 million $ 13.04 million