Steem Historical Data

STEEM Page 8
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.234
-3.86%
$ -- $ 7.8 million
Jul 15 $ 0.244
-11.11%
$ -- $ 6.89 million
Jul 8 $ 0.274
-21.62%
$ -- $ 9.05 million
Jul 1 $ 0.35
-0.07%
$ -- $ 8.87 million
Jun 24 $ 0.35
-13.14%
$ -- $ 15.76 million
Jun 17 $ 0.403
-2.78%
$ -- $ 12.73 million
Jun 10 $ 0.414
+9.45%
$ -- $ 21.4 million
Jun 3 $ 0.379
-7.29%
$ -- $ 19.37 million
May 27 $ 0.408
+4.04%
$ -- $ 22.68 million
May 20 $ 0.393
+8.32%
$ -- $ 24.43 million
May 13 $ 0.362
+17.14%
$ -- $ 15.71 million
May 6 $ 0.309
-6.60%
$ -- $ 7.25 million
Apr 29 $ 0.331
-6.03%
$ -- $ 5.58 million
Apr 22 $ 0.351
-14.31%
$ -- $ 7.73 million
Apr 15 $ 0.409
-5.42%
$ -- $ 11.13 million
Apr 8 $ 0.433
-14.94%
$ -- $ 13.68 million
Apr 1 $ 0.509
+10.44%
$ -- $ 27.67 million
Mar 25 $ 0.46
-4.61%
$ -- $ 106.36 million
Mar 18 $ 0.483
-0.56%
$ -- $ 29.32 million
Mar 11 $ 0.484
-13.75%
$ -- $ 43.21 million
Mar 4 $ 0.561
+42.18%
$ -- $ 70.67 million
Feb 25 $ 0.395
+28.24%
$ -- $ 48.1 million
Feb 18 $ 0.308
-6.24%
$ -- $ 14.38 million
Feb 11 $ 0.328
+8.82%
$ -- $ 18.88 million
Feb 4 $ 0.302
+0.00%
$ -- $ 12.03 million
Jan 28 $ 0.302
-5.65%
$ -- $ 13.4 million
Jan 21 $ 0.32
-13.79%
$ -- $ 25.38 million
Jan 14 $ 0.372
+48.81%
$ -- $ 13.51 million
Jan 7 $ 0.25
-15.67%
$ -- $ 5.16 million
Dec 31 $ 0.296
+7.65%
$ -- $ 2.63 million
Dec 24 $ 0.275
-13.23%
$ -- $ 3.72 million
Dec 17 $ 0.316
+49.48%
$ -- $ 8.97 million
Dec 10 $ 0.212
-16.10%
$ -- $ 1.55 million
Dec 3 $ 0.253
-26.61%
$ -- $ 2.73 million
Nov 26 $ 0.342
+4.08%
$ -- $ 2.44 million
Nov 19 $ 0.38
-36.04%
$ -- $ 33,138
Nov 12 $ 0.582
-22.58%
$ 166.5 million $ 42,015
Nov 5 $ 0.763
-3.24%
$ -- $ 45,118
Oct 29 $ 0.791
+1.12%
$ -- $ 44,615
Oct 22 $ 0.789
-4.37%
$ -- $ 45,386
Oct 15 $ 0.817
-3.41%
$ -- $ 45,526
Oct 8 $ 0.854
-6.46%
$ -- $ 45,209
Oct 1 $ 0.886
-4.88%
$ -- $ 46,009
Sep 24 $ 0.925
+3.84%
$ -- $ 46,045
Sep 17 $ 0.853
+16.31%
$ -- $ 45,403
Sep 10 $ 0.727
-6.45%
$ -- $ 44,787
Sep 3 $ 0.815
-18.57%
$ -- $ 48,379
Aug 27 $ 0.971
+4.00%
$ -- $ 48,526
Aug 20 $ 0.898
-1.53%
$ -- $ 45,658
Aug 13 $ 0.936
-2.93%
$ -- $ 44,494