Steem Historical Data

STEEM Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.186
+4.09%
$ 81.45 million $ 11.36 million
Jun 30, 2023 $ 0.179
+3.43%
$ 78.25 million $ 3.53 million
Jun 29, 2023 $ 0.173
+0.90%
$ 75.64 million $ 1.38 million
Jun 28, 2023 $ 0.171
-6.32%
$ 74.96 million $ 2.43 million
Jun 27, 2023 $ 0.183
+0.99%
$ 80 million $ 1.78 million
Jun 26, 2023 $ 0.181
-2.69%
$ 79.19 million $ 3.24 million
Jun 25, 2023 $ 0.186
+1.01%
$ 81.15 million $ 3.66 million
Jun 24, 2023 $ 0.184
+2.17%
$ 80.32 million $ 3.32 million
Jun 23, 2023 $ 0.18
+4.71%
$ 78.59 million $ 3.67 million
Jun 22, 2023 $ 0.172
+0.97%
$ 75.07 million $ 3.08 million
Jun 21, 2023 $ 0.17
+3.58%
$ 74.33 million $ 2.77 million
Jun 20, 2023 $ 0.164
+2.71%
$ 71.76 million $ 1.66 million
Jun 19, 2023 $ 0.16
+1.18%
$ 69.83 million $ 1.21 million
Jun 18, 2023 $ 0.158
-0.88%
$ 69.01 million $ 1.36 million
Jun 17, 2023 $ 0.159
+0.32%
$ 69.62 million $ 1.42 million
Jun 16, 2023 $ 0.159
+2.96%
$ 69.37 million $ 4.82 million
Jun 15, 2023 $ 0.154
+1.46%
$ 67.36 million $ 1.78 million
Jun 14, 2023 $ 0.152
-2.80%
$ 66.39 million $ 1.76 million
Jun 13, 2023 $ 0.156
-0.78%
$ 68.22 million $ 1.82 million
Jun 12, 2023 $ 0.158
-1.53%
$ 68.74 million $ 1.48 million
Jun 11, 2023 $ 0.16
+2.88%
$ 69.78 million $ 2.26 million
Jun 10, 2023 $ 0.156
-11.15%
$ 67.82 million $ 3.07 million
Jun 9, 2023 $ 0.175
-0.35%
$ 76.31 million $ 1.69 million
Jun 8, 2023 $ 0.176
+1.11%
$ 76.56 million $ 2.55 million
Jun 7, 2023 $ 0.174
-2.72%
$ 75.7 million $ 6.72 million
Jun 6, 2023 $ 0.179
+0.25%
$ 77.79 million $ 3.37 million
Jun 5, 2023 $ 0.178
-4.62%
$ 77.58 million $ 12.5 million
Jun 4, 2023 $ 0.187
+0.61%
$ 81.33 million $ 990,092
Jun 3, 2023 $ 0.186
-0.30%
$ 80.83 million $ 1.35 million
Jun 2, 2023 $ 0.186
+3.06%
$ 81.03 million $ 2.01 million
Jun 1, 2023 $ 0.181
-0.67%
$ 78.62 million $ 1.27 million
May 31, 2023 $ 0.182
-2.82%
$ 79.14 million $ 2.01 million
May 30, 2023 $ 0.187
-0.17%
$ 78.72 million $ 1.56 million
May 29, 2023 $ 0.187
-1.95%
$ 78.86 million $ 1.36 million
May 28, 2023 $ 0.191
+0.53%
$ 80.45 million $ 1.59 million
May 27, 2023 $ 0.19
+2.20%
$ 80.03 million $ 1.25 million
May 26, 2023 $ 0.186
+1.55%
$ 78.3 million $ 1.48 million
May 25, 2023 $ 0.183
-2.19%
$ 77.11 million $ 1.9 million
May 24, 2023 $ 0.187
-3.82%
$ 78.68 million $ 2.59 million
May 23, 2023 $ 0.194
+1.10%
$ 81.81 million $ 1.63 million
May 22, 2023 $ 0.192
-0.75%
$ 80.88 million $ 1.91 million
May 21, 2023 $ 0.194
-2.86%
$ 81.53 million $ 1.81 million
May 20, 2023 $ 0.199
+1.16%
$ 83.94 million $ 1.41 million
May 19, 2023 $ 0.197
+0.71%
$ 82.98 million $ 2.91 million
May 18, 2023 $ 0.196
-1.53%
$ 82.39 million $ 2.33 million
May 17, 2023 $ 0.199
+1.12%
$ 83.66 million $ 2.46 million
May 16, 2023 $ 0.197
-1.12%
$ 82.72 million $ 2.5 million
May 15, 2023 $ 0.199
-0.66%
$ 83.64 million $ 2.82 million
May 14, 2023 $ 0.2
-0.06%
$ 84.19 million $ 2.51 million
May 13, 2023 $ 0.2
+2.46%
$ 84.24 million $ 2.36 million