Steem Historical Data

STEEM Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.177
-2.14%
$ 78.68 million $ 3.55 million
Oct 8, 2023 $ 0.18
-1.10%
$ 80.38 million $ 4.07 million
Oct 7, 2023 $ 0.182
+0.83%
$ 81.27 million $ 4.22 million
Oct 6, 2023 $ 0.181
+5.01%
$ 80.59 million $ 3.16 million
Oct 5, 2023 $ 0.172
-1.05%
$ 76.73 million $ 3.17 million
Oct 4, 2023 $ 0.174
-1.52%
$ 77.53 million $ 3.99 million
Oct 3, 2023 $ 0.177
+0.53%
$ 78.71 million $ 4.2 million
Oct 2, 2023 $ 0.176
-2.97%
$ 78.28 million $ 3.51 million
Oct 1, 2023 $ 0.181
+3.58%
$ 80.67 million $ 3.84 million
Sep 30, 2023 $ 0.175
+0.52%
$ 77.87 million $ 3.5 million
Sep 29, 2023 $ 0.174
+0.32%
$ 77.45 million $ 3.14 million
Sep 28, 2023 $ 0.174
+2.17%
$ 77.19 million $ 2.29 million
Sep 27, 2023 $ 0.17
+0.62%
$ 75.54 million $ 1.96 million
Sep 26, 2023 $ 0.169
-2.80%
$ 75.05 million $ 2.4 million
Sep 25, 2023 $ 0.174
-2.61%
$ 77.2 million $ 3.84 million
Sep 24, 2023 $ 0.178
+0.43%
$ 79.25 million $ 3.96 million
Sep 23, 2023 $ 0.178
+0.92%
$ 78.89 million $ 3.83 million
Sep 22, 2023 $ 0.176
+5.08%
$ 78.16 million $ 4.34 million
Sep 21, 2023 $ 0.167
-3.67%
$ 74.37 million $ 3.99 million
Sep 20, 2023 $ 0.174
+3.62%
$ 77.18 million $ 3.64 million
Sep 19, 2023 $ 0.168
+1.49%
$ 74.47 million $ 1.46 million
Sep 18, 2023 $ 0.165
+1.15%
$ 73.37 million $ 1.78 million
Sep 17, 2023 $ 0.163
-4.29%
$ 72.52 million $ 1.99 million
Sep 16, 2023 $ 0.171
+1.78%
$ 75.76 million $ 2.18 million
Sep 15, 2023 $ 0.168
+1.13%
$ 74.43 million $ 2.46 million
Sep 14, 2023 $ 0.166
+3.80%
$ 73.57 million $ 4.27 million
Sep 13, 2023 $ 0.16
+3.93%
$ 70.87 million $ 1.78 million
Sep 12, 2023 $ 0.154
+1.07%
$ 68.17 million $ 1.47 million
Sep 11, 2023 $ 0.152
-3.35%
$ 67.44 million $ 1.78 million
Sep 10, 2023 $ 0.157
-1.65%
$ 69.77 million $ 1.36 million
Sep 9, 2023 $ 0.16
+0.79%
$ 70.94 million $ 1.49 million
Sep 8, 2023 $ 0.159
+0.33%
$ 70.37 million $ 1.32 million
Sep 7, 2023 $ 0.158
+0.57%
$ 70.12 million $ 1.34 million
Sep 6, 2023 $ 0.157
-0.67%
$ 69.7 million $ 1.39 million
Sep 5, 2023 $ 0.158
+1.89%
$ 70.16 million $ 1.37 million
Sep 4, 2023 $ 0.155
-1.21%
$ 68.85 million $ 1.46 million
Sep 3, 2023 $ 0.157
-1.40%
$ 69.68 million $ 1.46 million
Sep 2, 2023 $ 0.16
+2.30%
$ 70.65 million $ 2.3 million
Sep 1, 2023 $ 0.156
-0.22%
$ 69.06 million $ 1.16 million
Aug 31, 2023 $ 0.156
-2.97%
$ 69.2 million $ 1.58 million
Aug 30, 2023 $ 0.161
-2.89%
$ 71.31 million $ 1.35 million
Aug 29, 2023 $ 0.166
+3.40%
$ 73.42 million $ 2.53 million
Aug 28, 2023 $ 0.16
-1.52%
$ 70.99 million $ 1.66 million
Aug 27, 2023 $ 0.163
-0.83%
$ 72.07 million $ 1.06 million
Aug 26, 2023 $ 0.164
-1.08%
$ 72.65 million $ 1.46 million
Aug 25, 2023 $ 0.166
-2.23%
$ 73.44 million $ 3.67 million
Aug 24, 2023 $ 0.17
+4.32%
$ 75.1 million $ 9.19 million
Aug 23, 2023 $ 0.163
+1.58%
$ 71.97 million $ 1.3 million
Aug 22, 2023 $ 0.16
-1.36%
$ 70.85 million $ 2.11 million
Aug 21, 2023 $ 0.163
-1.67%
$ 71.97 million $ 2.16 million