Steem Historical Data

STEEM Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.225
+13.14%
$ 64.38 million $ 20.29 million
Jul 15, 2022 $ 0.199
-7.16%
$ 56.85 million $ 3.54 million
Jul 14, 2022 $ 0.214
+0.47%
$ 61.23 million $ 7.17 million
Jul 13, 2022 $ 0.213
+2.83%
$ 60.94 million $ 16.49 million
Jul 12, 2022 $ 0.207
-5.30%
$ 59.27 million $ 10.65 million
Jul 11, 2022 $ 0.219
-7.45%
$ 62.59 million $ 17.95 million
Jul 10, 2022 $ 0.237
-6.99%
$ 67.63 million $ 15.97 million
Jul 9, 2022 $ 0.254
+11.80%
$ 72.65 million $ 162.48 million
Jul 8, 2022 $ 0.227
+2.65%
$ 64.99 million $ 59 million
Jul 7, 2022 $ 0.222
+2.33%
$ 63.36 million $ 8.32 million
Jul 6, 2022 $ 0.217
+0.71%
$ 61.92 million $ 3.25 million
Jul 5, 2022 $ 0.215
-2.48%
$ 61.48 million $ 3.76 million
Jul 4, 2022 $ 0.221
+3.11%
$ 63.07 million $ 3.66 million
Jul 3, 2022 $ 0.214
-0.96%
$ 61.16 million $ 3.21 million
Jul 2, 2022 $ 0.216
+0.33%
$ 61.76 million $ 3.16 million
Jul 1, 2022 $ 0.215
-1.20%
$ 61.56 million $ 5.64 million
Jun 30, 2022 $ 0.218
-2.80%
$ 62.27 million $ 6.4 million
Jun 29, 2022 $ 0.224
-0.31%
$ 64.07 million $ 5.17 million
Jun 28, 2022 $ 0.225
+0.71%
$ 64.27 million $ 12.4 million
Jun 27, 2022 $ 0.223
+0.83%
$ 63.82 million $ 8.04 million
Jun 26, 2022 $ 0.221
-3.16%
$ 63.3 million $ 4.01 million
Jun 25, 2022 $ 0.229
-1.02%
$ 65.37 million $ 4.78 million
Jun 24, 2022 $ 0.231
+0.69%
$ 66.02 million $ 5.1 million
Jun 23, 2022 $ 0.229
+5.12%
$ 65.57 million $ 5.14 million
Jun 22, 2022 $ 0.218
+1.69%
$ 62.42 million $ 6.01 million
Jun 21, 2022 $ 0.215
+2.65%
$ 61.34 million $ 3.47 million
Jun 20, 2022 $ 0.209
+2.95%
$ 59.79 million $ 4.48 million
Jun 19, 2022 $ 0.203
+6.48%
$ 58.1 million $ 4.83 million
Jun 18, 2022 $ 0.191
-6.59%
$ 54.56 million $ 5.17 million
Jun 17, 2022 $ 0.204
+5.25%
$ 58.41 million $ 5.31 million
Jun 16, 2022 $ 0.194
-4.09%
$ 55.5 million $ 6.43 million
Jun 15, 2022 $ 0.202
+3.60%
$ 57.73 million $ 3.89 million
Jun 14, 2022 $ 0.195
+6.03%
$ 55.82 million $ 5.49 million
Jun 13, 2022 $ 0.184
-14.82%
$ 52.65 million $ 4.06 million
Jun 12, 2022 $ 0.216
-12.21%
$ 61.88 million $ 5.21 million
Jun 11, 2022 $ 0.246
-3.00%
$ 70.41 million $ 5.45 million
Jun 10, 2022 $ 0.254
-4.63%
$ 72.59 million $ 4.83 million
Jun 9, 2022 $ 0.266
-0.57%
$ 76.11 million $ 6.18 million
Jun 8, 2022 $ 0.268
-1.92%
$ 76.54 million $ 5.01 million
Jun 7, 2022 $ 0.273
-4.54%
$ 78.04 million $ 5.88 million
Jun 6, 2022 $ 0.285
-6.09%
$ 81.49 million $ 11 million
Jun 5, 2022 $ 0.303
+15.45%
$ 86.69 million $ 53.36 million
Jun 4, 2022 $ 0.263
-0.30%
$ 75.09 million $ 1.26 million
Jun 3, 2022 $ 0.263
-4.21%
$ 75.32 million $ 2.37 million
Jun 2, 2022 $ 0.275
+5.50%
$ 78.63 million $ 2.25 million
Jun 1, 2022 $ 0.261
-3.25%
$ 74.53 million $ 3.24 million
May 31, 2022 $ 0.269
+0.56%
$ 77.01 million $ 4.14 million
May 30, 2022 $ 0.268
+8.20%
$ 76.57 million $ 4.41 million
May 29, 2022 $ 0.248
+2.48%
$ 70.77 million $ 3.72 million
May 28, 2022 $ 0.242
+1.22%
$ 69.06 million $ 2.78 million