Steem Historical Data

STEEM Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 1.1
-9.81%
$ 314.96 million $ 63.63 million
Apr 18, 2021 $ 1.22
-9.85%
$ 349.14 million $ 68.9 million
Apr 17, 2021 $ 1.35
-7.99%
$ 387.27 million $ 45.64 million
Apr 16, 2021 $ 1.47
+6.09%
$ 420.97 million $ 83.96 million
Apr 15, 2021 $ 1.39
+6.58%
$ 396.79 million $ 47.78 million
Apr 14, 2021 $ 1.3
-6.25%
$ 372.05 million $ 72.42 million
Apr 13, 2021 $ 1.39
-3.12%
$ 396.82 million $ 55.55 million
Apr 12, 2021 $ 1.43
-4.15%
$ 409.65 million $ 71.63 million
Apr 11, 2021 $ 1.49
-5.22%
$ 427.41 million $ 92.93 million
Apr 10, 2021 $ 1.58
+11.50%
$ 450.92 million $ 197.57 million
Apr 9, 2021 $ 1.41
+21.65%
$ 404.26 million $ 193.8 million
Apr 8, 2021 $ 1.16
+9.99%
$ 332.25 million $ 54.72 million
Apr 7, 2021 $ 1.06
-6.89%
$ 302.2 million $ 126.75 million
Apr 6, 2021 $ 1.14
-4.63%
$ 324.61 million $ 48.98 million
Apr 5, 2021 $ 1.19
-2.98%
$ 340.23 million $ 54.24 million
Apr 4, 2021 $ 1.23
+5.68%
$ 350.68 million $ 41.11 million
Apr 3, 2021 $ 1.16
-12.66%
$ 331.73 million $ 83.53 million
Apr 2, 2021 $ 1.33
+6.46%
$ 379.81 million $ 117.8 million
Apr 1, 2021 $ 1.25
-2.40%
$ 356.8 million $ 71.54 million
Mar 30, 2021 $ 1.18
+17.72%
$ 338.63 million $ 369.13 million
Mar 29, 2021 $ 1.01
+22.65%
$ 288.24 million $ 92.67 million
Mar 28, 2021 $ 0.822
+9.53%
$ 235.01 million $ 165.94 million
Mar 27, 2021 $ 0.75
+4.64%
$ 214.55 million $ 24.76 million
Mar 26, 2021 $ 0.717
+9.29%
$ 205.03 million $ 50.56 million
Mar 25, 2021 $ 0.656
-5.60%
$ 187.64 million $ 34.28 million
Mar 24, 2021 $ 0.695
-14.21%
$ 198.79 million $ 57.05 million
Mar 23, 2021 $ 0.811
+6.30%
$ 231.79 million $ 313.46 million
Mar 22, 2021 $ 0.763
+35.53%
$ 218.09 million $ 474.51 million
Mar 21, 2021 $ 0.563
+0.12%
$ 160.92 million $ 25.67 million
Mar 20, 2021 $ 0.562
-3.22%
$ 160.72 million $ 46.3 million
Mar 19, 2021 $ 0.581
+17.32%
$ 166.07 million $ 40.74 million
Mar 18, 2021 $ 0.495
+2.52%
$ 141.57 million $ 22.2 million
Mar 17, 2021 $ 0.483
+4.11%
$ 138.07 million $ 18.44 million
Mar 16, 2021 $ 0.463
+2.84%
$ 132.52 million $ 19.12 million
Mar 15, 2021 $ 0.451
-5.86%
$ 128.89 million $ 27.61 million
Mar 14, 2021 $ 0.479
-2.56%
$ 137.07 million $ 17.75 million
Mar 13, 2021 $ 0.492
+3.94%
$ 140.68 million $ 26.31 million
Mar 12, 2021 $ 0.473
+4.46%
$ 135.35 million $ 49.15 million
Mar 11, 2021 $ 0.453
-1.61%
$ 129.56 million $ 15.13 million
Mar 10, 2021 $ 0.461
-2.11%
$ 131.68 million $ 17.41 million
Mar 9, 2021 $ 0.47
+1.30%
$ 134.49 million $ 15.77 million
Mar 8, 2021 $ 0.464
-0.79%
$ 132.77 million $ 13.19 million
Mar 7, 2021 $ 0.468
+4.20%
$ 133.91 million $ 30.21 million
Mar 6, 2021 $ 0.449
+2.64%
$ 128.5 million $ 16.79 million
Mar 5, 2021 $ 0.438
-0.98%
$ 125.22 million $ 12.49 million
Mar 4, 2021 $ 0.442
-1.72%
$ 126.47 million $ 22.1 million
Mar 3, 2021 $ 0.45
+4.26%
$ 128.71 million $ 20.09 million
Mar 2, 2021 $ 0.432
-1.73%
$ 123.44 million $ 13.94 million
Mar 1, 2021 $ 0.439
+5.12%
$ 125.64 million $ 16.89 million
Feb 28, 2021 $ 0.418
-8.33%
$ 119.48 million $ 32.16 million