Steem Historical Data

STEEM Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.225
+0.36%
$ 104.3 million $ 1.43 million
Jun 14, 2024 $ 0.224
-2.31%
$ 103.91 million $ 4.39 million
Jun 13, 2024 $ 0.229
-2.97%
$ 106.35 million $ 3.36 million
Jun 12, 2024 $ 0.236
+3.15%
$ 109.61 million $ 10.23 million
Jun 11, 2024 $ 0.229
-3.45%
$ 106.24 million $ 7.15 million
Jun 10, 2024 $ 0.237
-3.09%
$ 110.02 million $ 4.73 million
Jun 9, 2024 $ 0.245
+3.66%
$ 113.48 million $ 5.88 million
Jun 8, 2024 $ 0.236
-4.54%
$ 109.43 million $ 7.11 million
Jun 7, 2024 $ 0.247
-7.22%
$ 114.67 million $ 10.1 million
Jun 6, 2024 $ 0.267
-0.93%
$ 123.58 million $ 5.65 million
Jun 5, 2024 $ 0.269
+1.14%
$ 124.72 million $ 6.16 million
Jun 4, 2024 $ 0.266
+0.42%
$ 123.3 million $ 5.67 million
Jun 3, 2024 $ 0.265
-1.31%
$ 122.77 million $ 8.56 million
Jun 2, 2024 $ 0.269
-1.00%
$ 124.38 million $ 7.32 million
Jun 1, 2024 $ 0.271
-2.12%
$ 125.62 million $ 5.86 million
May 31, 2024 $ 0.277
-3.94%
$ 128.32 million $ 19.3 million
May 30, 2024 $ 0.289
-10.72%
$ 133.58 million $ 131.33 million
May 29, 2024 $ 0.323
+12.26%
$ 149.76 million $ 51.35 million
May 28, 2024 $ 0.288
+2.09%
$ 133.27 million $ 13.17 million
May 27, 2024 $ 0.282
+2.73%
$ 130.5 million $ 7.97 million
May 26, 2024 $ 0.275
-1.22%
$ 127.01 million $ 2.91 million
May 25, 2024 $ 0.278
+2.04%
$ 128.59 million $ 3.85 million
May 24, 2024 $ 0.272
+0.87%
$ 125.99 million $ 3.47 million
May 23, 2024 $ 0.27
-3.00%
$ 124.88 million $ 5.72 million
May 22, 2024 $ 0.278
-1.42%
$ 128.72 million $ 4.51 million
May 21, 2024 $ 0.282
-0.78%
$ 130.54 million $ 6.84 million
May 20, 2024 $ 0.285
+6.63%
$ 131.55 million $ 4.09 million
May 19, 2024 $ 0.267
-4.08%
$ 123.33 million $ 9.78 million
May 18, 2024 $ 0.278
+0.51%
$ 128.58 million $ 3.07 million
May 17, 2024 $ 0.277
+2.30%
$ 127.94 million $ 3.76 million
May 16, 2024 $ 0.271
-0.56%
$ 125.02 million $ 5.5 million
May 15, 2024 $ 0.272
+5.01%
$ 125.7 million $ 5.29 million
May 14, 2024 $ 0.259
-2.32%
$ 119.68 million $ 4.52 million
May 13, 2024 $ 0.265
-1.83%
$ 122.51 million $ 7.3 million
May 12, 2024 $ 0.27
-0.51%
$ 124.76 million $ 3.33 million
May 11, 2024 $ 0.272
+0.16%
$ 125.39 million $ 4.8 million
May 10, 2024 $ 0.271
-4.34%
$ 125.16 million $ 6.26 million
May 9, 2024 $ 0.284
+2.67%
$ 130.82 million $ 5.04 million
May 8, 2024 $ 0.276
-0.44%
$ 127.44 million $ 7.97 million
May 7, 2024 $ 0.277
-1.81%
$ 127.99 million $ 12.93 million
May 6, 2024 $ 0.283
-3.03%
$ 130.33 million $ 12.88 million
May 5, 2024 $ 0.291
+0.19%
$ 134.36 million $ 11.37 million
May 4, 2024 $ 0.291
-0.74%
$ 134.11 million $ 15.98 million
May 3, 2024 $ 0.293
+0.25%
$ 135.22 million $ 28.2 million
May 2, 2024 $ 0.293
-5.22%
$ 134.85 million $ 79.88 million
May 1, 2024 $ 0.309
+7.60%
$ 142.19 million $ 94.26 million
Apr 30, 2024 $ 0.287
+4.68%
$ 132.1 million $ 107.97 million
Apr 29, 2024 $ 0.274
-0.03%
$ 126.18 million $ 15.53 million
Apr 28, 2024 $ 0.274
-3.25%
$ 126.19 million $ 7.58 million
Apr 27, 2024 $ 0.283
-1.65%
$ 130.47 million $ 8.91 million