Steem Historical Data

STEEM Page 91
Download
Date Close Price change Market cap Trading volume
Oct 17, 5 PM $ 0.0917
-0.09%
$ 48.34 million $ 24.36 million
Oct 17, 4 PM $ 0.0917
+0.48%
$ 48.39 million $ 25.1 million
Oct 17, 3 PM $ 0.0913
+1.35%
$ 48.15 million $ 25.61 million
Oct 17, 2 PM $ 0.0901
-0.84%
$ 47.51 million $ 26.42 million
Oct 17, 1 PM $ 0.0909
+0.88%
$ 47.97 million $ 26.02 million
Oct 17, 12 PM $ 0.0901
-0.76%
$ 47.45 million $ 25.85 million
Oct 17, 11 AM $ 0.0907
+2.27%
$ 47.84 million $ 26.23 million
Oct 17, 10 AM $ 0.0887
-0.23%
$ 46.79 million $ 25.37 million
Oct 17, 9 AM $ 0.0889
+1.14%
$ 46.91 million $ 25.35 million
Oct 17, 8 AM $ 0.0879
-0.18%
$ 46.43 million $ 25.53 million
Oct 17, 7 AM $ 0.0881
-2.56%
$ 46.58 million $ 24.26 million
Oct 17, 6 AM $ 0.0905
-3.69%
$ 47.78 million $ 22.84 million
Oct 17, 5 AM $ 0.0939
-0.64%
$ 49.54 million $ 21.56 million
Oct 17, 4 AM $ 0.0945
-0.40%
$ 49.86 million $ 21.78 million
Oct 17, 3 AM $ 0.0949
+0.41%
$ 50.06 million $ 22.78 million
Oct 17, 2 AM $ 0.0945
+0.22%
$ 49.85 million $ 23.04 million
Oct 17, 1 AM $ 0.0943
+0.42%
$ 49.74 million $ 23.99 million
Oct 17, 12 AM $ 0.0939
+0.13%
$ 49.54 million $ 24.47 million
Oct 16, 11 PM $ 0.0938
+0.63%
$ 49.43 million $ 25.68 million
Oct 16, 10 PM $ 0.0932
-0.85%
$ 49.16 million $ 26.37 million
Oct 16, 9 PM $ 0.094
+0.97%
$ 49.58 million $ 26.23 million
Oct 16, 8 PM $ 0.093
-0.97%
$ 49.02 million $ 26.78 million
Oct 16, 7 PM $ 0.0939
-1.63%
$ 49.55 million $ 27.12 million
Oct 16, 6 PM $ 0.0955
+0.10%
$ 50.33 million $ 25.59 million
Oct 16, 5 PM $ 0.0954
-0.56%
$ 50.32 million $ 23.96 million
Oct 16, 4 PM $ 0.0959
+0.77%
$ 50.59 million $ 23.79 million
Oct 16, 3 PM $ 0.0952
-2.83%
$ 50.34 million $ 22.89 million
Oct 16, 2 PM $ 0.098
-0.53%
$ 51.8 million $ 24.05 million
Oct 16, 1 PM $ 0.0985
-0.80%
$ 51.87 million $ 24.29 million
Oct 16, 12 PM $ 0.0993
+0.23%
$ 52.33 million $ 25.04 million
Oct 16, 11 AM $ 0.099
-0.02%
$ 52.16 million $ 24.1 million
Oct 16, 10 AM $ 0.099
+0.32%
$ 52.22 million $ 24.04 million
Oct 16, 9 AM $ 0.0987
+0.47%
$ 52.1 million $ 23.86 million
Oct 16, 8 AM $ 0.0982
-0.20%
$ 51.9 million $ 23.35 million
Oct 16, 7 AM $ 0.0984
-1.33%
$ 51.96 million $ 23.52 million
Oct 16, 6 AM $ 0.0998
+1.59%
$ 52.61 million $ 24.48 million
Oct 16, 5 AM $ 0.0982
-0.49%
$ 51.79 million $ 25.8 million
Oct 16, 4 AM $ 0.0987
+0.27%
$ 52.05 million $ 26.61 million
Oct 16, 3 AM $ 0.0984
+0.04%
$ 51.91 million $ 26.41 million
Oct 16, 2 AM $ 0.0984
+0.48%
$ 51.89 million $ 26.82 million
Oct 16, 1 AM $ 0.0979
+0.92%
$ 51.64 million $ 26.5 million
Oct 16, 12 AM $ 0.0971
-0.40%
$ 51.21 million $ 26.19 million
Oct 15, 11 PM $ 0.0975
+0.59%
$ 51.06 million $ 25.49 million
Oct 15, 10 PM $ 0.0969
+0.31%
$ 50.76 million $ 25.3 million
Oct 15, 9 PM $ 0.0966
-0.32%
$ 50.61 million $ 25.16 million
Oct 15, 8 PM $ 0.0969
-0.19%
$ 50.82 million $ 24.81 million
Oct 15, 7 PM $ 0.0971
-0.99%
$ 50.87 million $ 24.85 million
Oct 15, 6 PM $ 0.0981
+0.48%
$ 51.38 million $ 25.75 million
Oct 15, 5 PM $ 0.0976
+0.19%
$ 51.13 million $ 25.81 million
Oct 15, 4 PM $ 0.0974
-0.11%
$ 50.99 million $ 25.73 million