Steem Historical Data

STEEM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.279
+12.40%
$ 134.01 million $ 426.54 million
Dec 30, 2024 $ 0.249
-11.16%
$ 119.24 million $ 235.88 million
Dec 29, 2024 $ 0.28
-22.35%
$ 134.29 million $ 546.02 million
Dec 28, 2024 $ 0.36
+67.37%
$ 172.76 million $ 748.3 million
Dec 27, 2024 $ 0.215
+3.71%
$ 103.2 million $ 48.57 million
Dec 26, 2024 $ 0.208
-6.18%
$ 99.51 million $ 44.62 million
Dec 25, 2024 $ 0.221
-5.53%
$ 106.03 million $ 48.32 million
Dec 24, 2024 $ 0.234
-2.77%
$ 112.11 million $ 78.49 million
Dec 23, 2024 $ 0.241
+11.75%
$ 115.34 million $ 283.21 million
Dec 22, 2024 $ 0.216
+11.21%
$ 103.22 million $ 269.11 million
Dec 21, 2024 $ 0.194
-3.97%
$ 92.82 million $ 32.53 million
Dec 20, 2024 $ 0.202
+6.31%
$ 96.66 million $ 46.61 million
Dec 19, 2024 $ 0.19
-6.74%
$ 90.92 million $ 44.57 million
Dec 18, 2024 $ 0.204
-11.24%
$ 97.5 million $ 37.33 million
Dec 17, 2024 $ 0.229
-7.00%
$ 109.81 million $ 32.29 million
Dec 16, 2024 $ 0.247
-4.39%
$ 118.08 million $ 34.88 million
Dec 15, 2024 $ 0.258
+3.36%
$ 123.36 million $ 25.63 million
Dec 14, 2024 $ 0.25
-6.02%
$ 119.36 million $ 29.67 million
Dec 13, 2024 $ 0.266
-0.94%
$ 127.01 million $ 34.35 million
Dec 12, 2024 $ 0.268
+4.28%
$ 128.21 million $ 40.04 million
Dec 11, 2024 $ 0.257
+8.10%
$ 122.95 million $ 38.2 million
Dec 10, 2024 $ 0.238
-6.85%
$ 113.74 million $ 56.03 million
Dec 9, 2024 $ 0.255
-16.74%
$ 122.12 million $ 63.5 million
Dec 8, 2024 $ 0.307
+3.82%
$ 146.65 million $ 38.83 million
Dec 7, 2024 $ 0.296
+0.19%
$ 141.24 million $ 33.77 million
Dec 6, 2024 $ 0.295
+0.40%
$ 140.96 million $ 46.74 million
Dec 5, 2024 $ 0.294
-5.66%
$ 140.41 million $ 56.02 million
Dec 4, 2024 $ 0.311
-1.96%
$ 148.72 million $ 66.08 million
Dec 3, 2024 $ 0.318
+12.30%
$ 151.68 million $ 66.26 million
Dec 2, 2024 $ 0.283
-1.81%
$ 134.94 million $ 47.81 million
Dec 1, 2024 $ 0.288
+7.37%
$ 137.42 million $ 34.82 million
Nov 30, 2024 $ 0.268
+0.18%
$ 127.98 million $ 29.81 million
Nov 29, 2024 $ 0.268
+3.62%
$ 127.68 million $ 26.58 million
Nov 28, 2024 $ 0.258
-2.35%
$ 123.22 million $ 27.23 million
Nov 27, 2024 $ 0.264
+2.58%
$ 126.19 million $ 33.38 million
Nov 26, 2024 $ 0.258
+0.08%
$ 122.83 million $ 51.29 million
Nov 25, 2024 $ 0.257
+6.56%
$ 122.62 million $ 43.66 million
Nov 24, 2024 $ 0.241
+4.50%
$ 115.06 million $ 44.15 million
Nov 23, 2024 $ 0.231
+5.05%
$ 110.12 million $ 40.18 million
Nov 22, 2024 $ 0.22
+2.75%
$ 104.82 million $ 31.14 million
Nov 21, 2024 $ 0.214
+2.95%
$ 102.01 million $ 31.59 million
Nov 20, 2024 $ 0.208
-4.83%
$ 99.09 million $ 28.63 million
Nov 19, 2024 $ 0.218
+0.48%
$ 104.11 million $ 31.26 million
Nov 18, 2024 $ 0.217
+8.79%
$ 103.6 million $ 30.78 million
Nov 17, 2024 $ 0.2
-5.62%
$ 95.12 million $ 28.19 million
Nov 16, 2024 $ 0.212
+8.51%
$ 100.78 million $ 32.77 million
Nov 15, 2024 $ 0.195
+5.10%
$ 92.88 million $ 31.2 million
Nov 14, 2024 $ 0.186
-5.16%
$ 88.37 million $ 43.02 million
Nov 13, 2024 $ 0.196
-2.16%
$ 93.18 million $ 131.5 million
Nov 12, 2024 $ 0.2
+0.35%
$ 95.25 million $ 54.29 million