Steem Historical Data

STEEM Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.355
+0.22%
$ 101.39 million $ 5.56 million
Feb 15, 2022 $ 0.354
+5.94%
$ 101.17 million $ 6.41 million
Feb 14, 2022 $ 0.334
-1.37%
$ 95.5 million $ 7.79 million
Feb 13, 2022 $ 0.339
+1.34%
$ 96.82 million $ 7.47 million
Feb 12, 2022 $ 0.334
-1.53%
$ 95.55 million $ 9.1 million
Feb 11, 2022 $ 0.339
-3.58%
$ 97.03 million $ 7.92 million
Feb 10, 2022 $ 0.352
-4.41%
$ 100.63 million $ 6.03 million
Feb 9, 2022 $ 0.368
+0.95%
$ 105.28 million $ 5.4 million
Feb 8, 2022 $ 0.365
-3.89%
$ 104.29 million $ 6.17 million
Feb 7, 2022 $ 0.379
+2.04%
$ 108.52 million $ 4.45 million
Feb 6, 2022 $ 0.372
-0.71%
$ 106.35 million $ 5.53 million
Feb 5, 2022 $ 0.375
+6.39%
$ 107.11 million $ 7.23 million
Feb 4, 2022 $ 0.352
+4.02%
$ 100.68 million $ 7.36 million
Feb 3, 2022 $ 0.338
+5.89%
$ 96.79 million $ 9.2 million
Feb 2, 2022 $ 0.32
+0.85%
$ 91.42 million $ 4.17 million
Feb 1, 2022 $ 0.317
-0.14%
$ 90.65 million $ 2.31 million
Jan 31, 2022 $ 0.317
+0.49%
$ 90.77 million $ 5.38 million
Jan 30, 2022 $ 0.316
-2.19%
$ 90.32 million $ 5.44 million
Jan 29, 2022 $ 0.323
+3.35%
$ 92.35 million $ 11.21 million
Jan 28, 2022 $ 0.312
+3.86%
$ 89.36 million $ 16.35 million
Jan 27, 2022 $ 0.301
+1.81%
$ 86.03 million $ 15.52 million
Jan 26, 2022 $ 0.296
+1.94%
$ 84.51 million $ 19.11 million
Jan 25, 2022 $ 0.29
+0.45%
$ 82.9 million $ 15.03 million
Jan 24, 2022 $ 0.289
-4.60%
$ 82.53 million $ 15.79 million
Jan 23, 2022 $ 0.303
+3.47%
$ 86.51 million $ 13.7 million
Jan 22, 2022 $ 0.292
-8.53%
$ 83.6 million $ 18.51 million
Jan 21, 2022 $ 0.32
-14.25%
$ 91.4 million $ 20.88 million
Jan 20, 2022 $ 0.373
-2.96%
$ 106.59 million $ 14.86 million
Jan 19, 2022 $ 0.384
-4.30%
$ 109.84 million $ 15.21 million
Jan 18, 2022 $ 0.401
-1.76%
$ 114.78 million $ 15.09 million
Jan 17, 2022 $ 0.409
-2.07%
$ 116.83 million $ 16.25 million
Jan 16, 2022 $ 0.417
-0.23%
$ 119.3 million $ 14.22 million
Jan 15, 2022 $ 0.418
+0.49%
$ 119.58 million $ 12.54 million
Jan 14, 2022 $ 0.416
+1.42%
$ 119 million $ 14.71 million
Jan 13, 2022 $ 0.41
-4.21%
$ 117.34 million $ 17.61 million
Jan 12, 2022 $ 0.428
+0.12%
$ 122.48 million $ 15.16 million
Jan 11, 2022 $ 0.426
-7.04%
$ 121.96 million $ 16.95 million
Jan 10, 2022 $ 0.459
+17.35%
$ 131.16 million $ 38.02 million
Jan 9, 2022 $ 0.391
+2.75%
$ 111.77 million $ 23.67 million
Jan 8, 2022 $ 0.38
-1.86%
$ 108.78 million $ 20.1 million
Jan 7, 2022 $ 0.388
-4.93%
$ 110.84 million $ 25.75 million
Jan 6, 2022 $ 0.408
-0.72%
$ 116.59 million $ 33.85 million
Jan 5, 2022 $ 0.411
-6.52%
$ 117.44 million $ 18.03 million
Jan 4, 2022 $ 0.439
-3.07%
$ 125.63 million $ 16.01 million
Jan 3, 2022 $ 0.453
-4.22%
$ 129.6 million $ 15.53 million
Jan 2, 2022 $ 0.473
+9.32%
$ 135.32 million $ 21.54 million
Jan 1, 2022 $ 0.433
+1.79%
$ 123.78 million $ 17.93 million
Dec 31, 2021 $ 0.425
-0.16%
$ 121.6 million $ 19.25 million
Dec 30, 2021 $ 0.426
+3.21%
$ 121.79 million $ 21.97 million
Dec 29, 2021 $ 0.413
-3.72%
$ 118 million $ 20.64 million