Steem Historical Data

STEEM Page 9
Download
Date Close Price change Market cap Trading volume
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
Aug 6 $0.964
-16.84%
$-- $46,665
Jul 30 $1.18
-17.70%
$-- $54,236
Jul 23 $1.46
+2.21%
$-- $55,805
Jul 16 $1.41
+6.58%
$-- $49,333
Jul 9 $1.31
-17.21%
$-- $45,290
Jul 2 $1.53
-7.83%
$-- $45,938
Jun 25 $1.38
+7.57%
$-- $42,965
Jun 18 $1.35
-18.12%
$-- $45,840
Jun 11 $1.65
-19.81%
$-- $46,933
Jun 4 $2.26
-10.97%
$-- $45,745
May 28 $2.47
-3.03%
$-- $51,982
May 21 $2.67
-12.26%
$-- $55,515
May 14 $3.06
+2.60%
$-- $58,900
May 7 $2.75
-24.90%
$-- $64,055
Apr 30 $3.87
-7.80%
$-- $65,744
Apr 23 $4.3
+40.60%
$-- $63,690
Apr 16 $3.09
+14.52%
$-- $57,823
Apr 9 $2.65
+40.71%
$-- $50,857
Apr 2 $1.8
+22.98%
$-- $48,720
Mar 26 $1.55
-22.43%
$-- $54,417
Mar 19 $2.03
+23.59%
$-- $60,027
Mar 12 $1.93
-20.08%
$-- $61,295
Mar 5 $2.55
-27.20%
$-- $72,553
Feb 26 $3.46
+0.54%
$-- $73,990
Feb 19 $3.52
-19.69%
$-- $74,935
Feb 12 $4.56
+12.59%
$-- $65,181
Feb 5 $4.45
+6.01%
$-- $56,461
Jan 29 $4.19
-32.49%
$-- $71,285
Jan 22 $6.05
+18.09%
$-- $78,920