Steem Historical Data

STEEM
Download
Date Close Price change Market cap Trading volume
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
Sep 15 $ 0.133
-1.17%
$ 67.98 million $ 30.98 million
Sep 8 $ 0.139
+5.57%
$ 70.54 million $ 31.14 million
Sep 1 $ 0.13
-0.23%
$ 68.97 million $ 37.8 million
Aug 25 $ 0.13
-3.30%
$ 68.17 million $ 163.67 million
Aug 18 $ 0.136
+0.92%
$ 70.47 million $ 133.05 million
Aug 11 $ 0.135
-2.25%
$ 70.58 million $ 81.05 million
Aug 4 $ 0.14
+8.04%
$ 72.16 million $ 38.96 million
Jul 28 $ 0.129
-13.60%
$ 67.73 million $ 74.83 million
Jul 21 $ 0.146
-5.88%
$ 78.19 million $ 135.8 million
Jul 14 $ 0.151
+3.76%
$ 80.67 million $ 82.68 million
Jul 7 $ 0.142
+10.94%
$ 75.57 million $ 83.43 million
Jun 30 $ 0.127
-2.68%
$ 66.34 million $ 47.58 million
Jun 23 $ 0.126
+10.27%
$ 67.5 million $ 41.48 million
Jun 16 $ 0.117
-9.83%
$ 59.21 million $ 30.96 million
Jun 9 $ 0.128
-5.07%
$ 66.67 million $ 36.09 million
Jun 2 $ 0.135
-0.39%
$ 69.53 million $ 25.71 million
May 26 $ 0.136
-6.43%
$ 69.83 million $ 43.43 million
Download