Steem Historical Data

STEEM Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.235
+2.48%
$ 98.03 million $ 64.83 million
Oct 23, 2022 $ 0.229
+2.74%
$ 95.63 million $ 13.04 million
Oct 22, 2022 $ 0.223
+0.23%
$ 93.05 million $ 12.67 million
Oct 21, 2022 $ 0.222
+0.34%
$ 92.81 million $ 9.63 million
Oct 20, 2022 $ 0.221
-0.54%
$ 92.48 million $ 8.51 million
Oct 19, 2022 $ 0.223
-2.85%
$ 92.98 million $ 5.22 million
Oct 18, 2022 $ 0.229
-1.48%
$ 95.68 million $ 11.09 million
Oct 17, 2022 $ 0.233
+2.27%
$ 97.09 million $ 11.4 million
Oct 16, 2022 $ 0.227
+1.46%
$ 94.9 million $ 19.96 million
Oct 15, 2022 $ 0.224
+0.17%
$ 93.51 million $ 3.07 million
Oct 14, 2022 $ 0.224
-0.85%
$ 93.31 million $ 9.65 million
Oct 13, 2022 $ 0.226
-1.61%
$ 94.08 million $ 17.82 million
Oct 12, 2022 $ 0.229
-0.69%
$ 95.58 million $ 13.19 million
Oct 11, 2022 $ 0.231
+3.44%
$ 96.33 million $ 23.76 million
Oct 10, 2022 $ 0.223
-2.51%
$ 93.11 million $ 5.59 million
Oct 9, 2022 $ 0.229
-1.71%
$ 95.45 million $ 6.93 million
Oct 8, 2022 $ 0.233
+0.62%
$ 97.09 million $ 38.6 million
Oct 7, 2022 $ 0.232
+3.70%
$ 96.47 million $ 34.18 million
Oct 6, 2022 $ 0.223
-1.64%
$ 93.01 million $ 6.43 million
Oct 5, 2022 $ 0.227
+1.32%
$ 94.55 million $ 23.48 million
Oct 4, 2022 $ 0.224
+1.72%
$ 93.29 million $ 7.93 million
Oct 3, 2022 $ 0.22
+3.00%
$ 91.7 million $ 6.94 million
Oct 2, 2022 $ 0.214
-2.37%
$ 89.02 million $ 6.14 million
Oct 1, 2022 $ 0.219
+0.34%
$ 91.18 million $ 15.34 million
Sep 30, 2022 $ 0.218
-3.12%
$ 90.86 million $ 7.92 million
Sep 29, 2022 $ 0.225
+2.46%
$ 93.77 million $ 22.76 million
Sep 28, 2022 $ 0.22
-1.66%
$ 91.49 million $ 7.21 million
Sep 27, 2022 $ 0.224
+1.35%
$ 92.99 million $ 12.56 million
Sep 26, 2022 $ 0.221
+1.03%
$ 91.72 million $ 9.69 million
Sep 25, 2022 $ 0.218
-3.36%
$ 90.77 million $ 8.62 million
Sep 24, 2022 $ 0.226
-0.03%
$ 93.9 million $ 10.93 million
Sep 23, 2022 $ 0.226
+2.60%
$ 87.6 million $ 29.13 million
Sep 22, 2022 $ 0.22
+5.92%
$ 85.38 million $ 21.25 million
Sep 21, 2022 $ 0.208
-2.42%
$ -- $ 20.73 million
Sep 20, 2022 $ 0.213
-2.53%
$ 60.98 million $ 10.32 million
Sep 19, 2022 $ 0.219
-0.51%
$ 62.56 million $ 7.42 million
Sep 18, 2022 $ 0.22
-2.94%
$ 62.85 million $ 15.27 million
Sep 17, 2022 $ 0.226
+1.03%
$ 64.75 million $ 3.52 million
Sep 16, 2022 $ 0.224
+4.58%
$ 64.11 million $ 11.9 million
Sep 15, 2022 $ 0.214
-2.47%
$ 61.28 million $ 7.64 million
Sep 14, 2022 $ 0.22
+1.55%
$ 62.82 million $ 5.04 million
Sep 13, 2022 $ 0.216
-8.28%
$ 61.86 million $ 9.45 million
Sep 12, 2022 $ 0.236
+0.37%
$ 67.45 million $ 14.49 million
Sep 11, 2022 $ 0.235
+2.55%
$ 67.21 million $ 39.31 million
Sep 10, 2022 $ 0.229
-0.46%
$ 65.54 million $ 8.05 million
Sep 9, 2022 $ 0.23
+3.62%
$ 65.83 million $ 12.25 million
Sep 8, 2022 $ 0.222
+4.36%
$ 63.53 million $ 41.82 million
Sep 7, 2022 $ 0.213
+2.51%
$ 60.87 million $ 12.53 million
Sep 6, 2022 $ 0.208
-6.39%
$ 59.38 million $ 7.79 million
Sep 5, 2022 $ 0.222
-1.08%
$ 63.44 million $ 6.18 million