Steem Historical Data

STEEM Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 0.456
+0.00%
$ 130.43 million $ 59.7 million
Feb 26, 2021 $ 0.456
+20.17%
$ 130.35 million $ 93.33 million
Feb 25, 2021 $ 0.38
+1.35%
$ 108.73 million $ 49.59 million
Feb 24, 2021 $ 0.375
+6.56%
$ 107.22 million $ 26.56 million
Feb 23, 2021 $ 0.351
-24.34%
$ 100.45 million $ 37.77 million
Feb 22, 2021 $ 0.464
-14.22%
$ 132.74 million $ 43.73 million
Feb 21, 2021 $ 0.541
+11.79%
$ 154.72 million $ 120.52 million
Feb 20, 2021 $ 0.484
-6.38%
$ 138.41 million $ 23.69 million
Feb 19, 2021 $ 0.517
+1.77%
$ 147.77 million $ 35.42 million
Feb 18, 2021 $ 0.508
+12.12%
$ 145.23 million $ 40.45 million
Feb 17, 2021 $ 0.452
+2.49%
$ 129.37 million $ 37.24 million
Feb 16, 2021 $ 0.441
+4.84%
$ 126.15 million $ 73.7 million
Feb 15, 2021 $ 0.421
+11.93%
$ 120.34 million $ 102.37 million
Feb 14, 2021 $ 0.376
-2.92%
$ 107.4 million $ 28.67 million
Feb 13, 2021 $ 0.386
+10.91%
$ 110.43 million $ 30.32 million
Feb 12, 2021 $ 0.348
+2.84%
$ 99.53 million $ 24.59 million
Feb 11, 2021 $ 0.339
+19.33%
$ 96.81 million $ 51.85 million
Feb 10, 2021 $ 0.284
+13.11%
$ 81.23 million $ 25.05 million
Feb 9, 2021 $ 0.251
+5.23%
$ 71.81 million $ 13.41 million
Feb 8, 2021 $ 0.238
+7.81%
$ 68.17 million $ 16.37 million
Feb 7, 2021 $ 0.221
-5.06%
$ 63.24 million $ 14.64 million
Feb 6, 2021 $ 0.233
-9.04%
$ 66.61 million $ 18.14 million
Feb 5, 2021 $ 0.256
+25.83%
$ 73.18 million $ 46.74 million
Feb 4, 2021 $ 0.203
-1.50%
$ 58.16 million $ 8.97 million
Feb 3, 2021 $ 0.206
+4.27%
$ 59.03 million $ 12.39 million
Feb 2, 2021 $ 0.198
+3.88%
$ 56.62 million $ 5.97 million
Feb 1, 2021 $ 0.19
+3.35%
$ 54.41 million $ 6.61 million
Jan 30, 2021 $ 0.19
+2.78%
$ 54.32 million $ 7.4 million
Jan 29, 2021 $ 0.185
+3.62%
$ 52.9 million $ 21.86 million
Jan 28, 2021 $ 0.179
+4.98%
$ 51.11 million $ 4.87 million
Jan 27, 2021 $ 0.17
-6.38%
$ 48.64 million $ 3.97 million
Jan 26, 2021 $ 0.182
-0.48%
$ 51.99 million $ 3.31 million
Jan 24, 2021 $ 0.185
+1.86%
$ 52.87 million $ 4.2 million
Jan 23, 2021 $ 0.181
-2.12%
$ 51.89 million $ 3.7 million
Jan 22, 2021 $ 0.185
+2.16%
$ 52.96 million $ 5.91 million
Jan 21, 2021 $ 0.181
-9.85%
$ 51.86 million $ 5.36 million
Jan 20, 2021 $ 0.201
-0.69%
$ 57.59 million $ 7.28 million
Jan 19, 2021 $ 0.203
-3.02%
$ 58.08 million $ 6.53 million
Jan 18, 2021 $ 0.209
+5.15%
$ 59.9 million $ 18.05 million
Jan 17, 2021 $ 0.199
+9.07%
$ 56.94 million $ 20.82 million
Jan 16, 2021 $ 0.183
+3.16%
$ 52.22 million $ 4.64 million
Jan 15, 2021 $ 0.177
-4.04%
$ 50.6 million $ 4.04 million
Jan 14, 2021 $ 0.184
+1.44%
$ 52.7 million $ 5.12 million
Jan 13, 2021 $ 0.182
+6.72%
$ 51.94 million $ 3.79 million
Jan 12, 2021 $ 0.17
-1.70%
$ 48.62 million $ 4.91 million
Jan 11, 2021 $ 0.173
-13.32%
$ 49.51 million $ 10.42 million
Jan 10, 2021 $ 0.2
-0.37%
$ 57.19 million $ 30.64 million
Jan 9, 2021 $ 0.201
+9.40%
$ 57.42 million $ 9.34 million
Jan 8, 2021 $ 0.184
+0.55%
$ 52.5 million $ 7.6 million
Jan 7, 2021 $ 0.183
-1.51%
$ 52.23 million $ 10.74 million