Steem Historical Data

STEEM
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.046
+7.35%
$25.66 million $21.02 million
Aug 24 $0.0429
-2.92%
$23.87 million $21.48 million
Aug 17 $0.0442
+26.51%
$24.57 million $21.59 million
Aug 10 $0.0349
-5.74%
$19.4 million $19.33 million
Aug 3 $0.0371
+2.10%
$20.56 million $18.76 million
Jul 27 $0.0363
-9.47%
$20.12 million $16.16 million
Jul 20 $0.0401
+2.23%
$22.2 million $16.45 million
Jul 13 $0.0392
-3.60%
$21.69 million $10.86 million
Jul 6 $0.0407
-4.12%
$22.47 million $10.44 million
Jun 29 $0.0424
+4.38%
$23.42 million $6.65 million
Jun 22 $0.0406
-5.29%
$22.41 million $9.67 million
Jun 15 $0.0434
-3.32%
$23.63 million $9.25 million
Jun 8 $0.0446
-1.66%
$24.66 million $9.28 million
Jun 1 $0.0454
-14.62%
$24.92 million $18.42 million
May 25 $0.0505
-5.04%
$29.17 million $12.29 million
May 18 $0.055
-1.15%
$29.03 million $19.98 million
May 11 $0.0571
-5.39%
$30.35 million $9.98 million
May 4 $0.0603
+7.56%
$32.92 million $36.9 million
Apr 27 $0.0561
-4.01%
$30.61 million $2.48 million
Apr 20 $0.0585
+2.09%
$31.88 million $21.86 million
Apr 13 $0.0591
+3.27%
$31.23 million $25.36 million
Apr 6 $0.0579
-1.04%
$31.19 million $25.04 million
Mar 30 $0.0585
+0.06%
$31.8 million $36.59 million
Mar 23 $0.0584
-1.35%
$31.75 million $59.71 million
Mar 16 $0.0592
-7.26%
$32.14 million $67.6 million
Mar 9 $0.0639
+4.27%
$34.63 million $70.56 million
Mar 2 $0.0566
-11.58%
$33.18 million $56.89 million
Feb 23 $0.064
+31.37%
$34.64 million $144.49 million
Feb 16 $0.049
-6.47%
$26.33 million $86.86 million
Feb 9 $0.0546
+6.10%
$28.28 million $37.87 million
Feb 2 $0.053
-6.22%
$27.72 million $77.15 million
Jan 26 $0.0565
-11.04%
$30.37 million $73.41 million
Jan 19 $0.0656
-4.24%
$34.14 million $38.12 million
Jan 12 $0.0713
-0.82%
$36.81 million $44.8 million
Jan 5 $0.0739
+4.61%
$38.55 million $44.25 million
Dec 29 $0.0694
-0.78%
$37.85 million $39.16 million
Dec 22 $0.0688
+9.01%
$37.47 million $38.03 million
Dec 15 $0.0644
-5.69%
$33.78 million $57.7 million
Dec 8 $0.0708
-1.97%
$36.49 million $51.26 million
Dec 1 $0.0749
-2.17%
$38.54 million $65.32 million
Nov 24 $0.0781
+8.02%
$40.83 million $64.3 million
Nov 17 $0.072
-6.53%
$38.51 million $77.3 million
Nov 10 $0.0793
-7.16%
$40.96 million $97.32 million
Nov 3 $0.0855
-0.11%
$45.42 million $94.95 million
Oct 27 $0.0857
-7.85%
$45.43 million $93.16 million
Oct 20 $0.0902
-4.07%
$49.1 million $91.88 million
Oct 13 $0.0923
-6.60%
$49.59 million $130.55 million
Oct 6 $0.0915
-25.14%
$51.78 million $131.19 million
Sep 29 $0.122
+3.02%
$63.96 million $93.61 million
Sep 22 $0.117
-9.46%
$62.08 million $49.31 million
Download