Steem Historical Data

STEEM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.328
+7.44%
$ 149.75 million $ 27.4 million
Mar 6, 2024 $ 0.305
+5.22%
$ 139.37 million $ 40.8 million
Mar 5, 2024 $ 0.29
-6.83%
$ 132.44 million $ 81.1 million
Mar 4, 2024 $ 0.311
+5.06%
$ 142.12 million $ 27.85 million
Mar 3, 2024 $ 0.296
-0.96%
$ 135.23 million $ 17.04 million
Mar 2, 2024 $ 0.299
+4.51%
$ 136.53 million $ 18.47 million
Mar 1, 2024 $ 0.286
+5.05%
$ 130.6 million $ 18.7 million
Feb 29, 2024 $ 0.272
+5.47%
$ 124.31 million $ 22.99 million
Feb 28, 2024 $ 0.258
+1.66%
$ 117.84 million $ 15.58 million
Feb 27, 2024 $ 0.254
-0.38%
$ 115.9 million $ 7.9 million
Feb 26, 2024 $ 0.255
+0.00%
$ 116.32 million $ 8.33 million
Feb 25, 2024 $ 0.255
+1.98%
$ 116.31 million $ 7.2 million
Feb 24, 2024 $ 0.25
+1.84%
$ 114.03 million $ 6.72 million
Feb 23, 2024 $ 0.245
+0.28%
$ 111.96 million $ 5.75 million
Feb 22, 2024 $ 0.245
-0.59%
$ 111.6 million $ 8.54 million
Feb 21, 2024 $ 0.246
-0.81%
$ 112.25 million $ 12.18 million
Feb 20, 2024 $ 0.248
+2.29%
$ 113.14 million $ 15.36 million
Feb 19, 2024 $ 0.243
+1.39%
$ 110.57 million $ 6.83 million
Feb 18, 2024 $ 0.239
-1.84%
$ 109.04 million $ 19.5 million
Feb 17, 2024 $ 0.244
+2.50%
$ 111.06 million $ 7.89 million
Feb 16, 2024 $ 0.238
+0.57%
$ 108.34 million $ 8.01 million
Feb 15, 2024 $ 0.236
+2.69%
$ 107.7 million $ 8.91 million
Feb 14, 2024 $ 0.23
+1.89%
$ 104.86 million $ 3.57 million
Feb 13, 2024 $ 0.226
-0.77%
$ 102.9 million $ 3.49 million
Feb 12, 2024 $ 0.228
+1.02%
$ 103.69 million $ 4.02 million
Feb 11, 2024 $ 0.225
+0.47%
$ 102.61 million $ 11.24 million
Feb 10, 2024 $ 0.224
-0.01%
$ 102.11 million $ 3.89 million
Feb 9, 2024 $ 0.224
+3.19%
$ 102.11 million $ 3.62 million
Feb 8, 2024 $ 0.217
+0.70%
$ 98.94 million $ 1.96 million
Feb 7, 2024 $ 0.216
+1.22%
$ 98.23 million $ 2.11 million
Feb 6, 2024 $ 0.213
+0.42%
$ 97.03 million $ 2.19 million
Feb 5, 2024 $ 0.212
-0.31%
$ 96.6 million $ 2.16 million
Feb 4, 2024 $ 0.213
-1.37%
$ 96.89 million $ 1.87 million
Feb 3, 2024 $ 0.216
-0.87%
$ 98.22 million $ 1.72 million
Feb 2, 2024 $ 0.218
+2.23%
$ 99.07 million $ 2.42 million
Feb 1, 2024 $ 0.213
+0.83%
$ 96.89 million $ 3.72 million
Jan 31, 2024 $ 0.211
-2.31%
$ 96.07 million $ 5.44 million
Jan 30, 2024 $ 0.216
-2.06%
$ 98.32 million $ 2.69 million
Jan 29, 2024 $ 0.221
+1.40%
$ 100.37 million $ 2.69 million
Jan 28, 2024 $ 0.218
-2.36%
$ 98.97 million $ 2.43 million
Jan 27, 2024 $ 0.223
+0.94%
$ 101.35 million $ 2.12 million
Jan 26, 2024 $ 0.221
+1.98%
$ 100.38 million $ 3.15 million
Jan 25, 2024 $ 0.217
+0.96%
$ 98.42 million $ 4.32 million
Jan 24, 2024 $ 0.215
+2.28%
$ 97.47 million $ 5.21 million
Jan 23, 2024 $ 0.21
-0.39%
$ 95.26 million $ 11.43 million
Jan 22, 2024 $ 0.211
-7.87%
$ 95.62 million $ 7.38 million
Jan 21, 2024 $ 0.229
-2.26%
$ 103.77 million $ 3.53 million
Jan 20, 2024 $ 0.234
-0.78%
$ 106.15 million $ 11.33 million
Jan 19, 2024 $ 0.236
+4.05%
$ 106.95 million $ 9.93 million
Jan 18, 2024 $ 0.227
-4.91%
$ 102.77 million $ 6.43 million