Steem Historical Data

STEEM Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.148
-3.91%
$ 74.53 million $ 126.98 million
May 12 $ 0.151
-5.73%
$ 79.14 million $ 146.28 million
May 5 $ 0.162
+11.40%
$ 82.02 million $ 131.21 million
Apr 28 $ 0.145
-7.61%
$ 74.34 million $ 131.9 million
Apr 21 $ 0.157
+8.33%
$ 80.29 million $ 235.04 million
Apr 14 $ 0.151
+7.74%
$ 73.97 million $ 189.68 million
Apr 7 $ 0.132
+17.67%
$ 71.13 million $ 403.64 million
Mar 31 $ 0.112
-12.77%
$ 57.03 million $ 142.87 million
Mar 24 $ 0.127
-5.63%
$ 65.29 million $ 127.86 million
Mar 17 $ 0.135
+4.06%
$ 68.04 million $ 83.2 million
Mar 10 $ 0.132
+6.03%
$ 65.42 million $ 93.7 million
Mar 3 $ 0.139
-12.85%
$ 62.58 million $ 110.89 million
Feb 24 $ 0.159
-8.28%
$ 79.46 million $ 146.22 million
Feb 17 $ 0.175
-4.09%
$ 86.29 million $ 115.82 million
Feb 10 $ 0.173
-4.18%
$ 88.26 million $ 119.05 million
Feb 3 $ 0.173
-0.30%
$ 87.14 million $ 154.23 million
Jan 27 $ 0.173
-23.49%
$ 83.52 million $ 260.62 million
Jan 20 $ 0.228
+5.37%
$ 109.05 million $ 305.05 million
Jan 13 $ 0.247
-8.30%
$ 104.05 million $ 267.45 million
Jan 6 $ 0.283
-10.19%
$ 129.73 million $ 1.2 billion
Dec 30 $ 0.3
+7.17%
$ 151.47 million $ 1.19 billion
Dec 23 $ 0.36
+67.19%
$ 134.29 million $ 1.25 billion
Dec 16 $ 0.194
-24.87%
$ 103.22 million $ 228.21 million
Dec 9 $ 0.25
-18.62%
$ 123.36 million $ 261.79 million
Dec 2 $ 0.296
+2.61%
$ 146.65 million $ 316.68 million
Nov 25 $ 0.288
+19.26%
$ 137.42 million $ 246.78 million
Nov 18 $ 0.231
+15.61%
$ 115.06 million $ 193.58 million
Nov 11 $ 0.212
+11.73%
$ 95.12 million $ 329.64 million
Nov 4 $ 0.179
+16.81%
$ 90.17 million $ 122.01 million
Oct 28 $ 0.154
-7.57%
$ 73 million $ 116.75 million
Oct 21 $ 0.161
-14.46%
$ 78.89 million $ 109.27 million
Oct 14 $ 0.189
+6.01%
$ 89.4 million $ 108.69 million
Oct 7 $ 0.181
+0.34%
$ 84.11 million $ 95.6 million
Sep 30 $ 0.174
-11.25%
$ 85.25 million $ 104.74 million
Sep 23 $ 0.196
+3.78%
$ 92.75 million $ 107.36 million
Sep 16 $ 0.195
+18.20%
$ 88.85 million $ 110.73 million
Sep 9 $ 0.171
+6.99%
$ 77.69 million $ 78.86 million
Sep 2 $ 0.156
+0.70%
$ 75.41 million $ 78.1 million
Aug 26 $ 0.155
-16.95%
$ 72.94 million $ 105.13 million
Aug 19 $ 0.192
+13.16%
$ 87.74 million $ 92.14 million
Aug 12 $ 0.167
+2.21%
$ 79.47 million $ 100.9 million
Aug 5 $ 0.174
+12.70%
$ 76.78 million $ 131.49 million
Jul 29 $ 0.154
-24.10%
$ 72.17 million $ 123.5 million
Jul 22 $ 0.204
-2.56%
$ 94.98 million $ 85.7 million
Jul 15 $ 0.204
+9.00%
$ 97.89 million $ 28.46 million
Jul 8 $ 0.184
+8.46%
$ 87.47 million $ 36.21 million
Jul 1 $ 0.181
-9.58%
$ 78.95 million $ 19.82 million
Jun 24 $ 0.194
+1.69%
$ 93.27 million $ 17.63 million
Jun 17 $ 0.198
-12.00%
$ 88.71 million $ 40.07 million
Jun 10 $ 0.225
-8.19%
$ 104.21 million $ 31.29 million