Steem Historical Data

STEEM Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.615
+1.01%
$ 175.96 million $ 9.25 million
Nov 7, 2021 $ 0.609
+0.55%
$ 174.2 million $ 10.18 million
Nov 6, 2021 $ 0.606
-1.33%
$ 173.26 million $ 6.53 million
Nov 5, 2021 $ 0.614
-1.77%
$ 175.59 million $ 20.12 million
Nov 4, 2021 $ 0.625
+0.88%
$ 178.75 million $ 14.87 million
Nov 3, 2021 $ 0.62
-3.00%
$ 177.2 million $ 6.87 million
Nov 2, 2021 $ 0.639
+5.22%
$ 182.67 million $ 9.99 million
Nov 1, 2021 $ 0.607
-2.33%
$ 173.6 million $ 27.72 million
Oct 31, 2021 $ 0.622
+5.05%
$ 177.72 million $ 9.03 million
Oct 30, 2021 $ 0.592
+2.42%
$ 169.17 million $ 3.37 million
Oct 29, 2021 $ 0.578
+3.31%
$ 165.18 million $ 20.55 million
Oct 28, 2021 $ 0.559
+6.42%
$ 159.87 million $ 9.59 million
Oct 27, 2021 $ 0.525
-9.08%
$ 150.23 million $ 14.52 million
Oct 26, 2021 $ 0.578
-0.98%
$ 165.24 million $ 1.64 million
Oct 25, 2021 $ 0.584
+2.11%
$ 166.87 million $ 1.98 million
Oct 24, 2021 $ 0.572
-3.41%
$ 163.43 million $ 5.08 million
Oct 23, 2021 $ 0.592
+1.56%
$ 169.23 million $ 7.38 million
Oct 22, 2021 $ 0.58
+1.65%
$ 165.75 million $ 1.58 million
Oct 21, 2021 $ 0.57
-2.42%
$ 163.08 million $ 1.64 million
Oct 20, 2021 $ 0.584
+2.17%
$ 167.06 million $ 2.44 million
Oct 19, 2021 $ 0.572
+3.11%
$ 163.51 million $ 4.38 million
Oct 18, 2021 $ 0.555
-3.01%
$ 158.57 million $ 1.74 million
Oct 17, 2021 $ 0.571
-1.96%
$ 163.15 million $ 1.02 million
Oct 16, 2021 $ 0.582
-0.31%
$ 166.42 million $ 1.4 million
Oct 15, 2021 $ 0.584
-8.14%
$ 166.91 million $ 2.78 million
Oct 14, 2021 $ 0.635
+2.28%
$ 181.72 million $ 1.13 million
Oct 13, 2021 $ 0.621
+6.11%
$ 177.66 million $ 1.08 million
Oct 12, 2021 $ 0.585
-5.65%
$ 167.23 million $ 1.21 million
Oct 11, 2021 $ 0.62
+1.87%
$ 177.23 million $ 2 million
Oct 10, 2021 $ 0.608
-2.61%
$ 173.99 million $ 2.19 million
Oct 9, 2021 $ 0.625
-2.10%
$ 178.65 million $ 1.98 million
Oct 8, 2021 $ 0.637
+1.45%
$ 182.13 million $ 1.83 million
Oct 7, 2021 $ 0.627
-4.50%
$ 179.28 million $ 2.73 million
Oct 6, 2021 $ 0.656
+13.76%
$ 187.53 million $ 31.24 million
Oct 5, 2021 $ 0.576
+3.93%
$ 164.85 million $ 1.75 million
Oct 4, 2021 $ 0.555
+1.95%
$ 158.59 million $ 2.02 million
Oct 3, 2021 $ 0.544
+2.94%
$ 155.55 million $ 1.44 million
Oct 2, 2021 $ 0.528
+3.13%
$ 151.09 million $ 1.08 million
Oct 1, 2021 $ 0.512
+9.52%
$ 146.48 million $ 1.01 million
Sep 30, 2021 $ 0.468
+8.03%
$ 133.76 million $ 1.46 million
Sep 29, 2021 $ 0.431
+1.10%
$ 123.32 million $ 822,321
Sep 28, 2021 $ 0.426
-8.15%
$ 121.86 million $ 1.01 million
Sep 27, 2021 $ 0.465
-4.08%
$ 132.89 million $ 1.98 million
Sep 26, 2021 $ 0.484
-0.55%
$ 138.47 million $ 1.89 million
Sep 25, 2021 $ 0.487
-1.48%
$ 139.24 million $ 945,137
Sep 24, 2021 $ 0.493
-6.09%
$ 141.03 million $ 1.11 million
Sep 23, 2021 $ 0.525
+1.78%
$ 150.06 million $ 1.11 million
Sep 22, 2021 $ 0.516
+10.63%
$ 147.53 million $ 1.55 million
Sep 21, 2021 $ 0.466
-7.35%
$ 133.32 million $ 2.67 million
Sep 20, 2021 $ 0.503
-16.58%
$ 143.96 million $ 3.11 million