STEAM Historical Data

STEAM Page 2
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $ 0.0104
-6.73%
$ 10.4 million $ 60,074
Oct 1, 2024 $ 0.0111
-6.62%
$ 11.14 million $ 59,452
Sep 30, 2024 $ 0.012
-2.77%
$ 11.95 million $ 62,451
Sep 29, 2024 $ 0.0123
-0.16%
$ 12.34 million $ 58,673
Sep 28, 2024 $ 0.0124
-0.32%
$ 12.37 million $ 62,578
Sep 27, 2024 $ 0.0124
-1.43%
$ 12.41 million $ 60,680
Sep 26, 2024 $ 0.0126
+0.08%
$ 12.59 million $ 58,779
Sep 25, 2024 $ 0.0126
+2.86%
$ 12.58 million $ 60,824
Sep 24, 2024 $ 0.0122
-0.73%
$ 12.23 million $ 62,304
Sep 23, 2024 $ 0.0123
+2.41%
$ 12.32 million $ 63,074
Sep 22, 2024 $ 0.012
-2.67%
$ 12.03 million $ 55,140
Sep 21, 2024 $ 0.0124
+12.93%
$ 12.4 million $ 66,621
Sep 20, 2024 $ 0.011
+2.04%
$ 10.98 million $ 54,930
Sep 19, 2024 $ 0.0108
+3.66%
$ 10.76 million $ 66,276
Sep 18, 2024 $ 0.0104
+0.58%
$ 10.38 million $ 61,541
Sep 17, 2024 $ 0.0103
+2.79%
$ 10.32 million $ 58,787
Sep 16, 2024 $ 0.01
-0.69%
$ 10.04 million $ 50,614
Sep 15, 2024 $ 0.0101
-1.17%
$ 10.11 million $ 61,852
Sep 14, 2024 $ 0.0102
-0.78%
$ 10.23 million $ 61,309
Sep 13, 2024 $ 0.0103
+2.59%
$ 10.31 million $ 58,462
Sep 12, 2024 $ 0.01
+0.00%
$ 10.05 million $ 61,878
Sep 11, 2024 $ 0.01
-2.14%
$ 10.05 million $ 60,472
Sep 10, 2024 $ 0.0103
-0.48%
$ 10.27 million $ 61,995
Sep 9, 2024 $ 0.0103
+0.68%
$ 10.32 million $ 59,196
Sep 8, 2024 $ 0.0103
+0.49%
$ 10.25 million $ 60,574
Sep 7, 2024 $ 0.0102
+2.00%
$ 10.2 million $ 62,460
Sep 6, 2024 $ 0.01
-6.72%
$ 10 million $ 57,228
Sep 5, 2024 $ 0.0107
-1.65%
$ 10.72 million $ 61,301
Sep 4, 2024 $ 0.0109
+1.68%
$ 10.9 million $ 60,526
Sep 3, 2024 $ 0.0107
-1.74%
$ 10.72 million $ 66,046
Sep 2, 2024 $ 0.0109
+1.58%
$ 10.92 million $ 62,027
Sep 1, 2024 $ 0.0107
-2.01%
$ 10.75 million $ 62,492
Aug 31, 2024 $ 0.011
+0.83%
$ 10.97 million $ 62,437
Aug 30, 2024 $ 0.0109
-2.86%
$ 10.88 million $ 57,446
Aug 29, 2024 $ 0.0112
-0.27%
$ 11.2 million $ 60,113
Aug 28, 2024 $ 0.0112
-4.91%
$ 11.23 million $ 60,919
Aug 27, 2024 $ 0.0118
-6.05%
$ 11.81 million $ 49,707
Aug 26, 2024 $ 0.0126
-2.78%
$ 12.57 million $ 52,867
Aug 25, 2024 $ 0.013
-1.37%
$ 12.96 million $ 61,954
Aug 24, 2024 $ 0.0131
+2.98%
$ 13.14 million $ 58,935
Aug 23, 2024 $ 0.0127
+2.49%
$ 12.75 million $ 60,974
Aug 22, 2024 $ 0.0124
+0.81%
$ 12.44 million $ 60,023
Aug 21, 2024 $ 0.0123
+0.98%
$ 12.34 million $ 61,778
Aug 20, 2024 $ 0.0122
-1.53%
$ 12.22 million $ 59,760
Aug 19, 2024 $ 0.0125
+0.24%
$ 12.46 million $ 63,750
Aug 18, 2024 $ 0.0124
+7.06%
$ 12.43 million $ 57,728
Aug 17, 2024 $ 0.0116
+5.63%
$ 11.63 million $ 62,973
Aug 16, 2024 $ 0.011
-0.90%
$ 11.01 million $ 60,020
Aug 15, 2024 $ 0.0111
-0.72%
$ 11.09 million $ 61,689
Aug 14, 2024 $ 0.0112
-1.59%
$ 11.17 million $ 59,957