Steem Historical Data

STEEM Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.188
-3.34%
$ 88.85 million $ 13.82 million
Sep 21, 2024 $ 0.195
+4.29%
$ 91.92 million $ 21.19 million
Sep 20, 2024 $ 0.187
+4.60%
$ 88.11 million $ 19.33 million
Sep 19, 2024 $ 0.179
+5.68%
$ 84.24 million $ 23.27 million
Sep 18, 2024 $ 0.169
+1.85%
$ 79.7 million $ 16.87 million
Sep 17, 2024 $ 0.166
+3.50%
$ 78.24 million $ 14.6 million
Sep 16, 2024 $ 0.16
-2.78%
$ 75.58 million $ 15.47 million
Sep 15, 2024 $ 0.165
-3.78%
$ 77.69 million $ 10.85 million
Sep 14, 2024 $ 0.171
-1.10%
$ 80.75 million $ 12.09 million
Sep 13, 2024 $ 0.173
+0.65%
$ 81.64 million $ 12.92 million
Sep 12, 2024 $ 0.172
+2.17%
$ 81.11 million $ 13.46 million
Sep 11, 2024 $ 0.169
-0.13%
$ 79.34 million $ 14.88 million
Sep 10, 2024 $ 0.169
+1.73%
$ 79.45 million $ 11.86 million
Sep 9, 2024 $ 0.166
+3.53%
$ 78.1 million $ 13.65 million
Sep 8, 2024 $ 0.16
+2.55%
$ 75.41 million $ 10.31 million
Sep 7, 2024 $ 0.156
+2.63%
$ 73.54 million $ 10.88 million
Sep 6, 2024 $ 0.152
-2.18%
$ 71.63 million $ 15.3 million
Sep 5, 2024 $ 0.156
-3.72%
$ 73.22 million $ 11.87 million
Sep 4, 2024 $ 0.162
+4.13%
$ 76.03 million $ 15.21 million
Sep 3, 2024 $ 0.155
-4.30%
$ 72.99 million $ 11.35 million
Sep 2, 2024 $ 0.162
+4.53%
$ 76.27 million $ 13.49 million
Sep 1, 2024 $ 0.155
-3.97%
$ 72.94 million $ 13.59 million
Aug 31, 2024 $ 0.162
-1.10%
$ 75.96 million $ 9.29 million
Aug 30, 2024 $ 0.163
-0.29%
$ 76.79 million $ 15.43 million
Aug 29, 2024 $ 0.164
-0.32%
$ 77 million $ 14.16 million
Aug 28, 2024 $ 0.164
-0.42%
$ 77.24 million $ 20.19 million
Aug 27, 2024 $ 0.165
-7.93%
$ 77.42 million $ 17.05 million
Aug 26, 2024 $ 0.179
-4.04%
$ 84.21 million $ 15.43 million
Aug 25, 2024 $ 0.187
-2.55%
$ 87.74 million $ 15.98 million
Aug 24, 2024 $ 0.192
+1.66%
$ 90.01 million $ 16.45 million
Aug 23, 2024 $ 0.189
+4.20%
$ 88.54 million $ 17.2 million
Aug 22, 2024 $ 0.181
-0.09%
$ 84.95 million $ 14.75 million
Aug 21, 2024 $ 0.181
+1.12%
$ 85.02 million $ 13.97 million
Aug 20, 2024 $ 0.179
+2.34%
$ 84.06 million $ 16.26 million
Aug 19, 2024 $ 0.175
+3.33%
$ 82.13 million $ 13.51 million
Aug 18, 2024 $ 0.169
+1.13%
$ 79.47 million $ 10.6 million
Aug 17, 2024 $ 0.167
+3.24%
$ 78.52 million $ 8.32 million
Aug 16, 2024 $ 0.162
-0.75%
$ 76.06 million $ 15.46 million
Aug 15, 2024 $ 0.163
-1.96%
$ 76.63 million $ 17.12 million
Aug 14, 2024 $ 0.167
-2.53%
$ 78.14 million $ 17.79 million
Aug 13, 2024 $ 0.171
-0.06%
$ 80.17 million $ 17.96 million
Aug 12, 2024 $ 0.171
+4.45%
$ 80.21 million $ 24.25 million
Aug 11, 2024 $ 0.164
-5.87%
$ 76.78 million $ 17.85 million
Aug 10, 2024 $ 0.174
+4.10%
$ 81.43 million $ 16.99 million
Aug 9, 2024 $ 0.167
+0.31%
$ 78.21 million $ 19.99 million
Aug 8, 2024 $ 0.166
+11.12%
$ 77.95 million $ 25.44 million
Aug 7, 2024 $ 0.15
-1.17%
$ 70.14 million $ 16.36 million
Aug 6, 2024 $ 0.152
+4.00%
$ 70.96 million $ 17.91 million
Aug 5, 2024 $ 0.146
-5.51%
$ 68.22 million $ 34.81 million
Aug 4, 2024 $ 0.154
-6.05%
$ 72.17 million $ 17.12 million