Steem Historical Data

STEEM Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.224
+0.82%
$ 64.13 million $ 4.75 million
Sep 3, 2022 $ 0.222
-0.34%
$ 63.6 million $ 2.78 million
Sep 2, 2022 $ 0.223
-0.95%
$ 63.82 million $ 3 million
Sep 1, 2022 $ 0.225
-1.60%
$ 64.43 million $ 4.07 million
Aug 31, 2022 $ 0.229
+1.19%
$ 65.5 million $ 3.29 million
Aug 30, 2022 $ 0.226
+0.17%
$ 64.76 million $ 4.96 million
Aug 29, 2022 $ 0.226
+3.17%
$ 64.65 million $ 3.08 million
Aug 28, 2022 $ 0.219
-0.88%
$ 62.71 million $ 5.73 million
Aug 27, 2022 $ 0.221
-0.48%
$ 63.27 million $ 5.12 million
Aug 26, 2022 $ 0.222
-8.04%
$ 63.58 million $ 5.87 million
Aug 25, 2022 $ 0.242
+2.62%
$ 69.08 million $ 5.66 million
Aug 24, 2022 $ 0.235
+0.78%
$ 67.33 million $ 3.36 million
Aug 23, 2022 $ 0.234
+0.86%
$ 66.79 million $ 2.94 million
Aug 22, 2022 $ 0.231
-2.58%
$ 66.16 million $ 3.98 million
Aug 21, 2022 $ 0.238
+1.99%
$ 67.95 million $ 3.03 million
Aug 20, 2022 $ 0.233
+1.08%
$ 66.66 million $ 5.82 million
Aug 19, 2022 $ 0.231
-13.01%
$ 65.95 million $ 17.23 million
Aug 18, 2022 $ 0.265
-3.01%
$ 75.81 million $ 5.98 million
Aug 17, 2022 $ 0.273
+1.30%
$ 78.16 million $ 14 million
Aug 16, 2022 $ 0.27
-1.84%
$ 77.13 million $ 13.67 million
Aug 15, 2022 $ 0.275
+0.76%
$ 78.52 million $ 12.05 million
Aug 14, 2022 $ 0.273
-1.15%
$ 77.93 million $ 8.05 million
Aug 13, 2022 $ 0.276
-0.74%
$ 78.84 million $ 7.69 million
Aug 12, 2022 $ 0.278
+3.03%
$ 79.41 million $ 14.81 million
Aug 11, 2022 $ 0.27
+1.64%
$ 77.08 million $ 42.17 million
Aug 10, 2022 $ 0.265
+5.60%
$ 75.81 million $ 10.02 million
Aug 9, 2022 $ 0.251
-4.05%
$ 71.79 million $ 9.39 million
Aug 8, 2022 $ 0.262
+0.78%
$ 74.82 million $ 9.46 million
Aug 7, 2022 $ 0.26
+0.69%
$ 74.25 million $ 2.95 million
Aug 6, 2022 $ 0.258
-1.70%
$ 73.74 million $ 2.01 million
Aug 5, 2022 $ 0.262
+4.52%
$ 75 million $ 4.25 million
Aug 4, 2022 $ 0.251
+0.78%
$ 71.76 million $ 3.32 million
Aug 3, 2022 $ 0.249
-0.36%
$ 71.21 million $ 7.45 million
Aug 2, 2022 $ 0.25
-5.80%
$ 71.47 million $ 10.64 million
Aug 1, 2022 $ 0.265
+3.90%
$ 75.87 million $ 12.64 million
Jul 31, 2022 $ 0.255
+1.41%
$ 72.95 million $ 7.48 million
Jul 30, 2022 $ 0.252
+1.53%
$ 71.94 million $ 4.9 million
Jul 29, 2022 $ 0.248
-1.00%
$ 70.85 million $ 8.82 million
Jul 28, 2022 $ 0.25
+2.20%
$ 71.57 million $ 6.15 million
Jul 27, 2022 $ 0.245
+4.94%
$ 70.03 million $ 10.3 million
Jul 26, 2022 $ 0.233
+0.87%
$ 66.72 million $ 8.36 million
Jul 25, 2022 $ 0.231
-3.98%
$ 66.15 million $ 8.1 million
Jul 24, 2022 $ 0.241
-0.64%
$ 68.9 million $ 6.4 million
Jul 23, 2022 $ 0.242
-0.64%
$ 69.34 million $ 5.16 million
Jul 22, 2022 $ 0.244
-1.82%
$ 69.78 million $ 13.2 million
Jul 21, 2022 $ 0.249
-2.16%
$ 71.07 million $ 22.19 million
Jul 20, 2022 $ 0.254
+6.58%
$ 72.64 million $ 69.62 million
Jul 19, 2022 $ 0.238
+2.50%
$ 68.14 million $ 15.26 million
Jul 18, 2022 $ 0.233
+4.42%
$ 66.5 million $ 11.57 million
Jul 17, 2022 $ 0.223
-1.13%
$ 63.68 million $ 8.14 million