Steem Historical Data

STEEM Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.363
+3.43%
$ 103.82 million $ 8.76 million
Apr 6, 2022 $ 0.351
-10.11%
$ 100.38 million $ 7.5 million
Apr 5, 2022 $ 0.39
-1.93%
$ 111.66 million $ 7.5 million
Apr 4, 2022 $ 0.398
-6.26%
$ 113.86 million $ 6.05 million
Apr 3, 2022 $ 0.425
-1.27%
$ 121.47 million $ 5.45 million
Apr 2, 2022 $ 0.43
+2.47%
$ 123.03 million $ 10.23 million
Apr 1, 2022 $ 0.42
+2.42%
$ 120.07 million $ 9.36 million
Mar 31, 2022 $ 0.41
+0.26%
$ 117.23 million $ 8.59 million
Mar 30, 2022 $ 0.409
+0.95%
$ 116.93 million $ 6.45 million
Mar 29, 2022 $ 0.405
-0.17%
$ 115.83 million $ 6.46 million
Mar 28, 2022 $ 0.406
+1.50%
$ 116.03 million $ 5.87 million
Mar 27, 2022 $ 0.4
+7.72%
$ 114.32 million $ 12.16 million
Mar 26, 2022 $ 0.371
+3.06%
$ 106.13 million $ 3.55 million
Mar 25, 2022 $ 0.36
-2.90%
$ 102.97 million $ 4.09 million
Mar 24, 2022 $ 0.371
+1.77%
$ 106.04 million $ 3.68 million
Mar 23, 2022 $ 0.364
+5.39%
$ 104.2 million $ 4.15 million
Mar 22, 2022 $ 0.346
+2.40%
$ 98.86 million $ 2.96 million
Mar 21, 2022 $ 0.338
+1.21%
$ 96.55 million $ 4.39 million
Mar 20, 2022 $ 0.334
-1.58%
$ 95.39 million $ 5.24 million
Mar 19, 2022 $ 0.339
+2.94%
$ 96.92 million $ 3.7 million
Mar 18, 2022 $ 0.329
+2.06%
$ 94.15 million $ 3.75 million
Mar 17, 2022 $ 0.323
+0.88%
$ 92.25 million $ 2.81 million
Mar 16, 2022 $ 0.32
+2.42%
$ 91.45 million $ 3.97 million
Mar 15, 2022 $ 0.312
-0.51%
$ 89.28 million $ 4.31 million
Mar 14, 2022 $ 0.314
+3.30%
$ 89.74 million $ 4.92 million
Mar 13, 2022 $ 0.304
-3.01%
$ 86.87 million $ 4.68 million
Mar 12, 2022 $ 0.313
+1.11%
$ 89.57 million $ 2.8 million
Mar 11, 2022 $ 0.31
-1.30%
$ 88.59 million $ 4.38 million
Mar 10, 2022 $ 0.314
-3.27%
$ 89.76 million $ 2.9 million
Mar 9, 2022 $ 0.324
+4.08%
$ 92.79 million $ 2.25 million
Mar 8, 2022 $ 0.312
+0.48%
$ 89.15 million $ 4.47 million
Mar 7, 2022 $ 0.31
+2.49%
$ 88.72 million $ 9.16 million
Mar 6, 2022 $ 0.303
-2.78%
$ 86.57 million $ 4.32 million
Mar 5, 2022 $ 0.311
+2.15%
$ 89.05 million $ 6.51 million
Mar 4, 2022 $ 0.305
-6.31%
$ 87.17 million $ 3.98 million
Mar 3, 2022 $ 0.325
-2.53%
$ 93.04 million $ 7.58 million
Mar 2, 2022 $ 0.334
-3.12%
$ 95.46 million $ 7.94 million
Mar 1, 2022 $ 0.345
+1.21%
$ 98.53 million $ 8.01 million
Feb 28, 2022 $ 0.34
+8.13%
$ 97.35 million $ 4.45 million
Feb 27, 2022 $ 0.315
-4.30%
$ 90.03 million $ 5.43 million
Feb 26, 2022 $ 0.329
+3.26%
$ 94.07 million $ 5.27 million
Feb 25, 2022 $ 0.319
+7.89%
$ 91.11 million $ 4.8 million
Feb 24, 2022 $ 0.295
-3.79%
$ 84.44 million $ 4.92 million
Feb 23, 2022 $ 0.307
+3.75%
$ 87.77 million $ 5.91 million
Feb 22, 2022 $ 0.296
+4.46%
$ 84.6 million $ 4.46 million
Feb 21, 2022 $ 0.283
-7.20%
$ 80.99 million $ 4.24 million
Feb 20, 2022 $ 0.305
-4.76%
$ 87.27 million $ 4.62 million
Feb 19, 2022 $ 0.32
-1.57%
$ 91.63 million $ 5.1 million
Feb 18, 2022 $ 0.326
-0.33%
$ 93.09 million $ 5.84 million
Feb 17, 2022 $ 0.327
-7.88%
$ 93.4 million $ 5.97 million