Steem Historical Data

STEEM Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.195
-0.59%
$ 82.2 million $ 4.55 million
May 11, 2023 $ 0.197
-3.61%
$ 82.7 million $ 3.25 million
May 10, 2023 $ 0.204
+1.16%
$ 85.82 million $ 8.82 million
May 9, 2023 $ 0.202
+1.81%
$ 84.82 million $ 3.69 million
May 8, 2023 $ 0.198
-8.82%
$ 83.32 million $ 4.28 million
May 7, 2023 $ 0.217
+3.72%
$ 91.28 million $ 4.02 million
May 6, 2023 $ 0.209
-2.14%
$ 88.04 million $ 4.05 million
May 5, 2023 $ 0.214
+1.85%
$ 89.96 million $ 5.13 million
May 4, 2023 $ 0.21
+0.51%
$ 88.36 million $ 4.41 million
May 3, 2023 $ 0.209
-0.84%
$ 87.96 million $ 3.91 million
May 2, 2023 $ 0.211
+1.49%
$ 88.79 million $ 5.12 million
May 1, 2023 $ 0.208
-3.49%
$ 87.46 million $ 4.6 million
Apr 30, 2023 $ 0.215
-0.82%
$ 90.62 million $ 9.51 million
Apr 29, 2023 $ 0.217
+0.93%
$ 91.34 million $ 2.49 million
Apr 28, 2023 $ 0.215
+0.64%
$ 90.46 million $ 3.46 million
Apr 27, 2023 $ 0.214
+0.55%
$ 89.83 million $ 5.49 million
Apr 26, 2023 $ 0.212
-1.43%
$ 89.38 million $ 5.87 million
Apr 25, 2023 $ 0.215
+0.05%
$ 90.49 million $ 4.86 million
Apr 24, 2023 $ 0.215
-3.55%
$ 90.44 million $ 5.27 million
Apr 23, 2023 $ 0.223
+0.15%
$ 93.78 million $ 8.07 million
Apr 22, 2023 $ 0.223
+2.59%
$ 93.69 million $ 22.56 million
Apr 21, 2023 $ 0.217
-3.94%
$ 91.32 million $ 9.09 million
Apr 20, 2023 $ 0.226
-1.89%
$ 94.99 million $ 14.44 million
Apr 19, 2023 $ 0.23
-8.29%
$ 96.67 million $ 19.89 million
Apr 18, 2023 $ 0.25
+0.15%
$ 105.2 million $ 80 million
Apr 17, 2023 $ 0.249
+5.08%
$ 104.97 million $ 187.59 million
Apr 16, 2023 $ 0.237
+5.51%
$ 99.9 million $ 48.21 million
Apr 15, 2023 $ 0.225
-1.03%
$ 94.67 million $ 4.65 million
Apr 14, 2023 $ 0.227
+2.84%
$ 95.35 million $ 23.57 million
Apr 13, 2023 $ 0.22
+1.85%
$ 92.73 million $ 5.85 million
Apr 12, 2023 $ 0.217
-3.38%
$ 91.12 million $ 15.59 million
Apr 11, 2023 $ 0.224
-0.64%
$ 94.33 million $ 12.76 million
Apr 10, 2023 $ 0.225
+1.26%
$ 94.88 million $ 9.73 million
Apr 9, 2023 $ 0.223
+0.40%
$ 93.85 million $ 10.2 million
Apr 8, 2023 $ 0.222
-5.92%
$ 93.33 million $ 23.09 million
Apr 7, 2023 $ 0.236
-7.51%
$ 99.2 million $ 87.44 million
Apr 6, 2023 $ 0.254
+14.06%
$ 106.87 million $ 734.34 million
Apr 5, 2023 $ 0.222
+6.16%
$ 93.6 million $ 10.96 million
Apr 4, 2023 $ 0.21
+0.32%
$ 88.19 million $ 6.11 million
Apr 3, 2023 $ 0.209
+0.41%
$ 87.87 million $ 6.76 million
Apr 2, 2023 $ 0.208
-4.09%
$ 87.53 million $ 7.69 million
Apr 1, 2023 $ 0.217
+2.23%
$ 91.31 million $ 9.54 million
Mar 31, 2023 $ 0.212
+0.77%
$ 89.16 million $ 9.88 million
Mar 30, 2023 $ 0.211
+3.70%
$ 88.74 million $ 33.38 million
Mar 29, 2023 $ 0.203
+2.78%
$ 85.59 million $ 10.11 million
Mar 28, 2023 $ 0.198
+1.08%
$ 83.24 million $ 3.89 million
Mar 27, 2023 $ 0.196
-6.59%
$ 82.38 million $ 8.22 million
Mar 26, 2023 $ 0.21
+3.43%
$ 88.2 million $ 58.82 million
Mar 25, 2023 $ 0.203
-0.55%
$ 85.28 million $ 2.02 million
Mar 24, 2023 $ 0.204
-3.01%
$ 85.78 million $ 1.99 million