Steem Historical Data

STEEM Page 81
Download
Date Close Price change Market cap Trading volume
Feb 6, 8 AM $ 0.0482
-0.59%
$ 25.97 million $ 18.04 million
Feb 6, 7 AM $ 0.0485
-0.39%
$ 26.12 million $ 18.1 million
Feb 6, 6 AM $ 0.0487
-1.09%
$ 26.22 million $ 18.52 million
Feb 6, 5 AM $ 0.0492
+1.95%
$ 26.51 million $ 18.57 million
Feb 6, 4 AM $ 0.0483
+0.96%
$ 26.01 million $ 18.51 million
Feb 6, 3 AM $ 0.0478
-0.22%
$ 25.8 million $ 18.51 million
Feb 6, 2 AM $ 0.0479
-1.40%
$ 25.82 million $ 18.79 million
Feb 6, 1 AM $ 0.0486
+1.37%
$ 26.18 million $ 18.74 million
Feb 6, 12 AM $ 0.048
+0.47%
$ 25.83 million $ 18.65 million
Feb 5, 11 PM $ 0.0477
-1.40%
$ 25.71 million $ 16 million
Feb 5, 10 PM $ 0.0484
+0.68%
$ 26.07 million $ 15.87 million
Feb 5, 9 PM $ 0.0481
-0.73%
$ 25.89 million $ 15.5 million
Feb 5, 8 PM $ 0.0484
-2.80%
$ 26.08 million $ 14.7 million
Feb 5, 7 PM $ 0.0498
-0.79%
$ 26.83 million $ 13.58 million
Feb 5, 6 PM $ 0.0502
-0.61%
$ 27.01 million $ 13.57 million
Feb 5, 5 PM $ 0.0505
-2.97%
$ 27.18 million $ 13.91 million
Feb 5, 4 PM $ 0.052
+0.22%
$ 28.01 million $ 13.51 million
Feb 5, 3 PM $ 0.0519
-2.57%
$ 27.95 million $ 13.52 million
Feb 5, 2 PM $ 0.0533
+0.49%
$ 28.68 million $ 12.76 million
Feb 5, 1 PM $ 0.053
+0.33%
$ 28.54 million $ 12.97 million
Feb 5, 12 PM $ 0.0528
-2.22%
$ 28.45 million $ 13.32 million
Feb 5, 11 AM $ 0.054
-0.81%
$ 29.09 million $ 13.2 million
Feb 5, 10 AM $ 0.0545
-1.23%
$ 29.33 million $ 13.04 million
Feb 5, 9 AM $ 0.0551
+0.42%
$ 29.7 million $ 12.82 million
Feb 5, 8 AM $ 0.0549
+1.22%
$ 29.57 million $ 13.04 million
Feb 5, 7 AM $ 0.0542
+0.46%
$ 29.21 million $ 13.37 million
Feb 5, 6 AM $ 0.054
-0.55%
$ 29.07 million $ 13.25 million
Feb 5, 5 AM $ 0.0543
-0.03%
$ 29.23 million $ 13.93 million
Feb 5, 4 AM $ 0.0543
+0.29%
$ 29.24 million $ 14.1 million
Feb 5, 3 AM $ 0.0541
-0.69%
$ 29.16 million $ 14.37 million
Feb 5, 2 AM $ 0.0545
-1.29%
$ 29.36 million $ 14.55 million
Feb 5, 1 AM $ 0.0552
-0.29%
$ 29.74 million $ 14.95 million
Feb 5, 12 AM $ 0.0554
+0.63%
$ 29.83 million $ 14.7 million
Feb 4, 11 PM $ 0.055
+0.60%
$ 29.64 million $ 14.37 million
Feb 4, 10 PM $ 0.0547
+0.49%
$ 29.46 million $ 14.39 million
Feb 4, 9 PM $ 0.0544
-0.40%
$ 29.31 million $ 15.15 million
Feb 4, 8 PM $ 0.0547
-0.03%
$ 29.41 million $ 15.52 million
Feb 4, 7 PM $ 0.0547
+0.63%
$ 29.45 million $ 16.13 million
Feb 4, 6 PM $ 0.0543
+1.31%
$ 29.3 million $ 16.55 million
Feb 4, 5 PM $ 0.0536
-0.77%
$ 28.89 million $ 16.51 million
Feb 4, 4 PM $ 0.0541
+0.08%
$ 29.12 million $ 16.62 million
Feb 4, 3 PM $ 0.0541
-0.82%
$ 29.12 million $ 16.28 million
Feb 4, 2 PM $ 0.0545
-0.91%
$ 29.36 million $ 15.75 million
Feb 4, 1 PM $ 0.055
-1.09%
$ 29.63 million $ 15.31 million
Feb 4, 12 PM $ 0.0556
-0.16%
$ 29.95 million $ 15 million
Feb 4, 11 AM $ 0.0557
-0.55%
$ 30 million $ 14.89 million
Feb 4, 10 AM $ 0.056
-0.35%
$ 30.17 million $ 14.6 million
Feb 4, 9 AM $ 0.0562
-0.64%
$ 30.27 million $ 14.51 million
Feb 4, 8 AM $ 0.0566
-0.09%
$ 30.46 million $ 14.42 million
Feb 4, 7 AM $ 0.0566
+0.36%
$ 30.49 million $ 13.81 million