STEAM Historical Data

STEAM Page 3
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $ 0.0114
+0.00%
$ 11.35 million $ 59,524
Aug 12, 2024 $ 0.0113
-0.09%
$ 11.34 million $ 61,591
Aug 11, 2024 $ 0.0113
-1.48%
$ 11.31 million $ 62,194
Aug 10, 2024 $ 0.0115
-0.35%
$ 11.48 million $ 59,028
Aug 9, 2024 $ 0.0115
-1.45%
$ 11.52 million $ 62,219
Aug 8, 2024 $ 0.0116
+0.52%
$ 11.58 million $ 62,756
Aug 7, 2024 $ 0.0115
-2.37%
$ 11.51 million $ 62,828
Aug 6, 2024 $ 0.0118
-0.17%
$ 11.79 million $ 60,853
Jul 29, 2024 $ 0.0133
+1.29%
$ -- $ 64,744
Jul 28, 2024 $ 0.0132
-2.59%
$ 13.17 million $ 45,520
Jul 27, 2024 $ 0.0135
+0.00%
$ 13.52 million $ 338
Jul 26, 2024 $ 0.0135
+1.65%
$ 13.52 million $ 52,128
Jul 25, 2024 $ 0.0133
-3.34%
$ 13.3 million $ 53,332
Jul 24, 2024 $ 0.0138
-1.29%
$ 13.76 million $ 60,092
Jul 23, 2024 $ 0.0139
-0.57%
$ 13.94 million $ 55,422
Jul 22, 2024 $ 0.014
+5.17%
$ 14.03 million $ 64,499
Jul 21, 2024 $ 0.0133
+1.52%
$ 13.33 million $ 60,654
Jul 20, 2024 $ 0.0131
-3.03%
$ 13.13 million $ 60,472
Jul 19, 2024 $ 0.0135
-3.56%
$ 13.54 million $ 41,839
Jul 18, 2024 $ 0.014
-2.23%
$ 14.04 million $ 63,273
Jul 17, 2024 $ 0.0144
-2.11%
$ 14.36 million $ 71,033
Jul 16, 2024 $ 0.0147
-0.68%
$ 14.67 million $ 63,804
Jul 15, 2024 $ 0.0148
+11.62%
$ 14.79 million $ 73,238
Jul 14, 2024 $ 0.0132
+1.77%
$ 13.22 million $ 61,673
Jul 13, 2024 $ 0.013
+3.92%
$ 13 million $ 76,997
Jul 12, 2024 $ 0.0125
+0.56%
$ 12.51 million $ 58,116
Jul 11, 2024 $ 0.0125
+2.30%
$ 12.48 million $ 71,780
Jul 10, 2024 $ 0.0122
-1.37%
$ 12.21 million $ 57,962
Jul 9, 2024 $ 0.0124
+3.95%
$ 12.36 million $ 71,545
Jul 8, 2024 $ 0.0119
+0.93%
$ 11.89 million $ 61,959
Jul 7, 2024 $ 0.0118
-6.13%
$ 11.79 million $ 70,264
Jul 6, 2024 $ 0.0126
+0.48%
$ 12.55 million $ 59,183
Jul 5, 2024 $ 0.0125
-1.65%
$ 12.49 million $ 75,300
Jul 4, 2024 $ 0.0128
-3.61%
$ 12.8 million $ 46,085
Jul 3, 2024 $ 0.0133
-2.78%
$ 13.28 million $ 64,563
Jul 2, 2024 $ 0.0137
+2.32%
$ 13.67 million $ 61,477
Jul 1, 2024 $ 0.0134
+7.05%
$ 13.36 million $ 80,760
Jun 30, 2024 $ 0.0125
+6.57%
$ 12.49 million $ 34,744
Jun 29, 2024 $ 0.0131
-0.98%
$ 13.09 million $ 30,646
Jun 28, 2024 $ 0.0132
-2.36%
$ 13.22 million $ 43,064
Jun 27, 2024 $ 0.0135
+3.04%
$ 13.55 million $ 67,164
Jun 26, 2024 $ 0.0132
-1.35%
$ 13.15 million $ 25,585
Jun 25, 2024 $ 0.0133
+3.98%
$ 13.33 million $ 24,348
Jun 24, 2024 $ 0.0128
-4.40%
$ 12.82 million $ 23,393
Jun 23, 2024 $ 0.0134
-0.81%
$ 13.41 million $ 73,765
Jun 22, 2024 $ 0.0135
-3.71%
$ 13.51 million $ 45,676
Jun 21, 2024 $ 0.014
-1.47%
$ 14.03 million $ 56,609
Jun 20, 2024 $ 0.0142
+2.59%
$ 14.24 million $ 65,412
Jun 19, 2024 $ 0.0139
+3.12%
$ 13.87 million $ 73,830
Jun 18, 2024 $ 0.0135
-2.46%
$ 13.46 million $ 46,476