Steem Historical Data

STEEM Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.173
+2.51%
$ 85.63 million $ 15.69 million
Feb 18, 2025 $ 0.169
-3.53%
$ 83.54 million $ 19.85 million
Feb 17, 2025 $ 0.175
-4.27%
$ 84.5 million $ 33.02 million
Feb 16, 2025 $ 0.183
+5.58%
$ 88.26 million $ 59.86 million
Feb 15, 2025 $ 0.173
-2.91%
$ 83.53 million $ 15.87 million
Feb 14, 2025 $ 0.178
+0.47%
$ 86.04 million $ 17.57 million
Feb 13, 2025 $ 0.177
-1.15%
$ 85.63 million $ 16.62 million
Feb 12, 2025 $ 0.179
+2.42%
$ 86.63 million $ 21.88 million
Feb 11, 2025 $ 0.175
-2.86%
$ 84.58 million $ 19.25 million
Feb 10, 2025 $ 0.18
-0.21%
$ 86.96 million $ 27.87 million
Feb 9, 2025 $ 0.18
+4.52%
$ 87.14 million $ 70.59 million
Feb 8, 2025 $ 0.173
+4.76%
$ 83.36 million $ 13.68 million
Feb 7, 2025 $ 0.165
-0.05%
$ 79.57 million $ 19.41 million
Feb 6, 2025 $ 0.165
-5.44%
$ 79.59 million $ 20.69 million
Feb 5, 2025 $ 0.174
+0.08%
$ 84.13 million $ 20.81 million
Feb 4, 2025 $ 0.174
-2.28%
$ 84.03 million $ 28.72 million
Feb 3, 2025 $ 0.178
+2.94%
$ 85.99 million $ 50.92 million
Feb 2, 2025 $ 0.173
-10.82%
$ 83.52 million $ 41.92 million
Feb 1, 2025 $ 0.194
-5.59%
$ 93.62 million $ 27.87 million
Jan 31, 2025 $ 0.206
-2.06%
$ 99.17 million $ 30.53 million
Jan 30, 2025 $ 0.21
+1.77%
$ 101.16 million $ 32.8 million
Jan 29, 2025 $ 0.206
+0.29%
$ 99.4 million $ 34.26 million
Jan 28, 2025 $ 0.206
-3.87%
$ 99.13 million $ 38.6 million
Jan 27, 2025 $ 0.214
-5.43%
$ 103.12 million $ 54.64 million
Jan 26, 2025 $ 0.226
-0.76%
$ 109.05 million $ 33.59 million
Jan 25, 2025 $ 0.228
-3.54%
$ 109.83 million $ 41.88 million
Jan 24, 2025 $ 0.237
+10.78%
$ 113.88 million $ 72.38 million
Jan 23, 2025 $ 0.213
-2.48%
$ 102.6 million $ 39.91 million
Jan 22, 2025 $ 0.219
-2.10%
$ 105.21 million $ 38.8 million
Jan 21, 2025 $ 0.224
+1.06%
$ 107.46 million $ 46.48 million
Jan 20, 2025 $ 0.221
+2.22%
$ 106.33 million $ 65.6 million
Jan 19, 2025 $ 0.217
-12.51%
$ 104.05 million $ 57.85 million
Jan 18, 2025 $ 0.247
-5.75%
$ 118.93 million $ 44.55 million
Jan 17, 2025 $ 0.263
+2.68%
$ 126.17 million $ 38.94 million
Jan 16, 2025 $ 0.256
-2.30%
$ 122.87 million $ 57.63 million
Jan 15, 2025 $ 0.262
-0.65%
$ 125.76 million $ 42.66 million
Jan 14, 2025 $ 0.263
+1.67%
$ 126.6 million $ 37.03 million
Jan 13, 2025 $ 0.259
-3.99%
$ 124.52 million $ 46.64 million
Jan 12, 2025 $ 0.27
-4.53%
$ 129.73 million $ 34.66 million
Jan 11, 2025 $ 0.283
+2.30%
$ 135.85 million $ 74.35 million
Jan 10, 2025 $ 0.277
-5.88%
$ 132.81 million $ 71.97 million
Jan 9, 2025 $ 0.294
-7.34%
$ 141.11 million $ 270.94 million
Jan 8, 2025 $ 0.317
+13.54%
$ 152.29 million $ 577.8 million
Jan 7, 2025 $ 0.279
-8.99%
$ 134.11 million $ 68.8 million
Jan 6, 2025 $ 0.307
-2.57%
$ 147.32 million $ 140.4 million
Jan 5, 2025 $ 0.315
+5.15%
$ 151.47 million $ 587.08 million
Jan 4, 2025 $ 0.3
+18.86%
$ 143.85 million $ 288.87 million
Jan 3, 2025 $ 0.252
+1.85%
$ 121.02 million $ 44.03 million
Jan 2, 2025 $ 0.248
-3.88%
$ 118.82 million $ 56.98 million
Jan 1, 2025 $ 0.258
-7.74%
$ 123.62 million $ 136.89 million