Steem Historical Data

STEEM Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.236
-12.07%
$ 113.48 million $ 43.25 million
May 27 $ 0.269
-2.18%
$ 124.38 million $ 236.3 million
May 20 $ 0.278
+4.14%
$ 127.01 million $ 28.48 million
May 13 $ 0.278
+2.96%
$ 123.33 million $ 29.44 million
May 6 $ 0.272
-6.77%
$ 124.76 million $ 49.87 million
Apr 29 $ 0.291
+6.37%
$ 134.36 million $ 353.2 million
Apr 22 $ 0.283
+3.47%
$ 126.19 million $ 264.42 million
Apr 15 $ 0.278
+6.08%
$ 125.97 million $ 86.13 million
Apr 8 $ 0.249
-21.81%
$ 120.5 million $ 155.37 million
Apr 1 $ 0.315
-7.89%
$ 146.47 million $ 101 million
Mar 25 $ 0.34
+5.18%
$ 157.07 million $ 325.21 million
Mar 18 $ 0.298
-4.81%
$ 148.35 million $ 84.92 million
Mar 11 $ 0.302
-9.76%
$ 143.49 million $ 196.4 million
Mar 4 $ 0.34
+14.76%
$ 152.92 million $ 217.88 million
Feb 26 $ 0.296
+16.17%
$ 135.23 million $ 109.01 million
Feb 19 $ 0.255
+6.52%
$ 116.31 million $ 62.58 million
Feb 12 $ 0.239
+6.13%
$ 109.04 million $ 55.39 million
Feb 5 $ 0.224
+5.28%
$ 102.61 million $ 15.93 million
Jan 29 $ 0.213
-2.22%
$ 96.89 million $ 20.55 million
Jan 22 $ 0.223
-2.44%
$ 98.97 million $ 33.61 million
Jan 15 $ 0.234
+5.06%
$ 103.77 million $ 43 million
Jan 8 $ 0.233
+1.00%
$ 100.94 million $ 59.81 million
Jan 1 $ 0.231
-10.86%
$ 104.57 million $ 123.48 million
Dec 25 $ 0.252
-1.23%
$ 117.17 million $ 50.01 million
Dec 18 $ 0.26
-0.42%
$ 114.98 million $ 46.47 million
Dec 11 $ 0.263
-7.34%
$ 117.81 million $ 67.86 million
Dec 4 $ 0.275
+3.08%
$ 127.69 million $ 69.18 million
Nov 27 $ 0.267
-3.22%
$ 119.94 million $ 94.76 million
Nov 20 $ 0.26
-1.70%
$ 123.79 million $ 80.97 million
Nov 13 $ 0.259
-3.52%
$ 118.86 million $ 282.9 million
Nov 6 $ 0.276
+17.43%
$ 120.18 million $ 734.23 million
Oct 30 $ 0.235
+10.27%
$ 105.12 million $ 213.62 million
Oct 23 $ 0.213
-8.61%
$ 95.19 million $ 533.59 million
Oct 16 $ 0.233
+28.35%
$ 104.03 million $ 211.49 million
Oct 9 $ 0.173
-4.06%
$ 80.95 million $ 15.18 million
Oct 2 $ 0.18
-0.47%
$ 80.38 million $ 26.32 million
Sep 25 $ 0.181
+1.66%
$ 80.67 million $ 20.98 million
Sep 18 $ 0.178
+8.67%
$ 79.25 million $ 19.05 million
Sep 11 $ 0.171
+8.47%
$ 72.52 million $ 13.94 million
Sep 4 $ 0.157
+0.00%
$ 69.77 million $ 9.72 million
Aug 28 $ 0.157
-3.42%
$ 69.68 million $ 12.06 million
Aug 21 $ 0.164
-0.81%
$ 72.07 million $ 19.89 million
Aug 14 $ 0.164
-11.36%
$ 73.18 million $ 37.05 million
Aug 7 $ 0.185
+1.19%
$ 81.81 million $ 13.4 million
Jul 31 $ 0.183
-2.11%
$ 80.65 million $ 39.84 million
Jul 24 $ 0.187
-1.88%
$ 82.27 million $ 34.56 million
Jul 17 $ 0.191
-0.71%
$ 83.74 million $ 66.83 million
Jul 10 $ 0.192
+6.92%
$ 84.23 million $ 460.42 million
Jul 3 $ 0.179
-1.48%
$ 78.67 million $ 20.94 million
Jun 26 $ 0.182
-2.11%
$ 79.73 million $ 27.56 million