Steem Historical Data

STEEM Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.238
+0.71%
$ 108.06 million $ 5.63 million
Jan 16, 2024 $ 0.237
+2.31%
$ 107.27 million $ 5.62 million
Jan 15, 2024 $ 0.231
+3.85%
$ 104.83 million $ 4.05 million
Jan 14, 2024 $ 0.223
-4.55%
$ 100.94 million $ 4.34 million
Jan 13, 2024 $ 0.233
+3.08%
$ 105.72 million $ 6.5 million
Jan 12, 2024 $ 0.226
-6.31%
$ 102.54 million $ 9.69 million
Jan 11, 2024 $ 0.242
+2.99%
$ 109.43 million $ 10.62 million
Jan 10, 2024 $ 0.235
+4.49%
$ 106.2 million $ 8.62 million
Jan 9, 2024 $ 0.225
-4.12%
$ 101.71 million $ 7.74 million
Jan 8, 2024 $ 0.234
+1.43%
$ 106.09 million $ 16.63 million
Jan 7, 2024 $ 0.231
-3.61%
$ 104.57 million $ 17.08 million
Jan 6, 2024 $ 0.24
+0.05%
$ 108.47 million $ 8.57 million
Jan 5, 2024 $ 0.24
-5.27%
$ 108.39 million $ 9.95 million
Jan 4, 2024 $ 0.253
-0.61%
$ 114.37 million $ 16.65 million
Jan 3, 2024 $ 0.255
-5.38%
$ 115.08 million $ 23.92 million
Jan 2, 2024 $ 0.269
+4.80%
$ 121.62 million $ 43.31 million
Jan 1, 2024 $ 0.257
-1.00%
$ 116.02 million $ 4 million
Dec 31, 2023 $ 0.259
+3.05%
$ 117.17 million $ 12.88 million
Dec 30, 2023 $ 0.252
-0.21%
$ 113.68 million $ 7.38 million
Dec 29, 2023 $ 0.252
-0.98%
$ 113.9 million $ 9.23 million
Dec 28, 2023 $ 0.255
-1.33%
$ 115 million $ 7.5 million
Dec 27, 2023 $ 0.258
+1.08%
$ 116.51 million $ 8.99 million
Dec 26, 2023 $ 0.255
-1.55%
$ 115.26 million $ 9.86 million
Dec 25, 2023 $ 0.259
+1.79%
$ 117.03 million $ 7.06 million
Dec 24, 2023 $ 0.255
-1.93%
$ 114.98 million $ 8.51 million
Dec 23, 2023 $ 0.26
-0.25%
$ 117.22 million $ 6.24 million
Dec 22, 2023 $ 0.26
+0.02%
$ 117.49 million $ 7.71 million
Dec 21, 2023 $ 0.26
+1.61%
$ 117.43 million $ 5.97 million
Dec 20, 2023 $ 0.256
+3.25%
$ 115.57 million $ 5.6 million
Dec 19, 2023 $ 0.248
-0.92%
$ 111.92 million $ 7.32 million
Dec 18, 2023 $ 0.25
-3.97%
$ 112.94 million $ 13.63 million
Dec 17, 2023 $ 0.261
-0.55%
$ 117.81 million $ 14.66 million
Dec 16, 2023 $ 0.263
+0.24%
$ 118.44 million $ 7.46 million
Dec 15, 2023 $ 0.262
-0.50%
$ 118.14 million $ 11.29 million
Dec 14, 2023 $ 0.263
+0.59%
$ 118.71 million $ 7.9 million
Dec 13, 2023 $ 0.262
+1.40%
$ 118.01 million $ 9.39 million
Dec 12, 2023 $ 0.258
-0.69%
$ 116.35 million $ 12.26 million
Dec 11, 2023 $ 0.26
-8.28%
$ 117.14 million $ 19.57 million
Dec 10, 2023 $ 0.284
+3.16%
$ 127.69 million $ 23.87 million
Dec 9, 2023 $ 0.275
-0.40%
$ 123.76 million $ 11.65 million
Dec 8, 2023 $ 0.276
+4.12%
$ 124.22 million $ 12.59 million
Dec 7, 2023 $ 0.265
+2.25%
$ 119.29 million $ 10.76 million
Dec 6, 2023 $ 0.259
-1.64%
$ 116.64 million $ 11.44 million
Dec 5, 2023 $ 0.264
-0.47%
$ 118.57 million $ 10.89 million
Dec 4, 2023 $ 0.265
-0.72%
$ 119.1 million $ 11.86 million
Dec 3, 2023 $ 0.267
+0.13%
$ 119.94 million $ 14.88 million
Dec 2, 2023 $ 0.266
+4.00%
$ 119.77 million $ 11.5 million
Dec 1, 2023 $ 0.256
+1.01%
$ 115.14 million $ 4.36 million
Nov 30, 2023 $ 0.254
-1.44%
$ 113.96 million $ 5.78 million
Nov 29, 2023 $ 0.257
-1.48%
$ 115.61 million $ 8.16 million