Steem Historical Data

STEEM Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.261
-1.22%
$ 117.31 million $ 13.35 million
Nov 27, 2023 $ 0.264
-4.06%
$ 118.77 million $ 36.72 million
Nov 26, 2023 $ 0.276
+5.81%
$ 123.79 million $ 51.47 million
Nov 25, 2023 $ 0.26
-0.96%
$ 116.97 million $ 7.61 million
Nov 24, 2023 $ 0.263
+2.35%
$ 118.07 million $ 8.91 million
Nov 23, 2023 $ 0.257
-0.22%
$ 115.34 million $ 9.95 million
Nov 22, 2023 $ 0.257
+5.17%
$ 115.57 million $ 13.54 million
Nov 21, 2023 $ 0.245
-9.08%
$ 109.9 million $ 31.61 million
Nov 20, 2023 $ 0.269
+1.65%
$ 120.84 million $ 9.36 million
Nov 19, 2023 $ 0.265
+2.41%
$ 118.86 million $ 9.74 million
Nov 18, 2023 $ 0.259
-3.40%
$ 116.05 million $ 13.11 million
Nov 17, 2023 $ 0.268
-3.79%
$ 120.11 million $ 15.23 million
Nov 16, 2023 $ 0.278
-2.87%
$ 124.83 million $ 23.58 million
Nov 15, 2023 $ 0.287
+1.31%
$ 128.49 million $ 20.45 million
Nov 14, 2023 $ 0.283
+0.70%
$ 126.83 million $ 155.4 million
Nov 13, 2023 $ 0.281
+4.75%
$ 125.91 million $ 55.13 million
Nov 12, 2023 $ 0.268
-2.75%
$ 120.18 million $ 24.34 million
Nov 11, 2023 $ 0.276
-9.60%
$ 123.56 million $ 46.79 million
Nov 10, 2023 $ 0.305
+4.67%
$ 136.67 million $ 126.39 million
Nov 9, 2023 $ 0.291
+1.88%
$ 130.53 million $ 238.67 million
Nov 8, 2023 $ 0.286
+13.45%
$ 128.26 million $ 252.81 million
Nov 7, 2023 $ 0.252
+8.30%
$ 113.04 million $ 59.56 million
Nov 6, 2023 $ 0.233
-0.94%
$ 104.13 million $ 10.01 million
Nov 5, 2023 $ 0.235
-5.03%
$ 105.12 million $ 16.95 million
Nov 4, 2023 $ 0.247
+6.61%
$ 110.66 million $ 52.24 million
Nov 3, 2023 $ 0.232
+0.94%
$ 103.78 million $ 20.53 million
Nov 2, 2023 $ 0.23
+1.05%
$ 102.8 million $ 23.92 million
Nov 1, 2023 $ 0.227
+3.15%
$ 101.72 million $ 34.13 million
Oct 31, 2023 $ 0.22
-0.64%
$ 98.59 million $ 44.42 million
Oct 30, 2023 $ 0.222
+4.18%
$ 99.21 million $ 21.43 million
Oct 29, 2023 $ 0.213
-0.07%
$ 95.19 million $ 23.84 million
Oct 28, 2023 $ 0.213
+3.23%
$ 95.24 million $ 24.12 million
Oct 27, 2023 $ 0.206
-4.74%
$ 92.25 million $ 24.99 million
Oct 26, 2023 $ 0.217
+2.12%
$ 96.8 million $ 91.57 million
Oct 25, 2023 $ 0.212
-17.43%
$ 94.68 million $ 244.59 million
Oct 24, 2023 $ 0.257
+12.47%
$ 114.65 million $ 84.62 million
Oct 23, 2023 $ 0.228
-2.05%
$ 101.92 million $ 39.87 million
Oct 22, 2023 $ 0.233
+7.84%
$ 104.03 million $ 82.89 million
Oct 21, 2023 $ 0.214
+6.72%
$ 95.64 million $ 91.66 million
Oct 20, 2023 $ 0.201
+12.17%
$ 89.65 million $ 12.37 million
Oct 19, 2023 $ 0.179
-0.93%
$ 79.91 million $ 7.44 million
Oct 18, 2023 $ 0.181
-4.44%
$ 80.65 million $ 4.92 million
Oct 17, 2023 $ 0.189
+2.82%
$ 84.38 million $ 6.21 million
Oct 16, 2023 $ 0.184
+1.35%
$ 82.05 million $ 6.02 million
Oct 15, 2023 $ 0.181
+4.83%
$ 80.95 million $ 4.39 million
Oct 14, 2023 $ 0.173
+0.31%
$ 77.2 million $ 1.57 million
Oct 13, 2023 $ 0.173
+1.16%
$ 76.94 million $ 1.99 million
Oct 12, 2023 $ 0.171
+0.02%
$ 76.04 million $ 1.94 million
Oct 11, 2023 $ 0.171
-3.05%
$ 76.02 million $ 3.34 million
Oct 10, 2023 $ 0.176
-0.38%
$ 78.39 million $ 2.79 million