Steem Historical Data

STEEM Page 42
Download
Date Close Price change Market cap Trading volume
Sep 28, 2020 $ 0.166
-2.89%
$ 47.48 million $ 3.88 million
Sep 27, 2020 $ 0.171
+3.80%
$ 48.87 million $ 3.35 million
Sep 26, 2020 $ 0.165
+2.88%
$ 47.12 million $ 3.64 million
Sep 25, 2020 $ 0.16
+1.65%
$ 45.79 million $ 3.7 million
Sep 24, 2020 $ 0.158
+4.70%
$ 45.05 million $ 3.9 million
Sep 23, 2020 $ 0.15
-7.24%
$ 43.03 million $ 4.28 million
Sep 22, 2020 $ 0.162
+1.65%
$ 46.38 million $ 3.73 million
Sep 21, 2020 $ 0.16
-6.93%
$ 45.63 million $ 5.4 million
Sep 20, 2020 $ 0.171
-0.56%
$ 49.03 million $ 3.53 million
Sep 19, 2020 $ 0.172
+0.82%
$ 49.3 million $ 2.34 million
Sep 18, 2020 $ 0.171
-1.28%
$ 48.85 million $ 3.11 million
Sep 17, 2020 $ 0.173
+1.08%
$ 49.47 million $ 4.85 million
Sep 16, 2020 $ 0.171
+0.24%
$ 48.97 million $ 5.14 million
Sep 15, 2020 $ 0.171
-6.13%
$ 48.86 million $ 5.5 million
Sep 14, 2020 $ 0.182
-0.03%
$ 52.03 million $ 4.92 million
Sep 13, 2020 $ 0.182
-5.00%
$ 52.03 million $ 4.02 million
Sep 12, 2020 $ 0.192
+0.89%
$ 54.77 million $ 3.19 million
Sep 11, 2020 $ 0.19
+0.97%
$ 54.27 million $ 3.96 million
Sep 10, 2020 $ 0.188
+9.05%
$ 53.71 million $ 4.99 million
Sep 9, 2020 $ 0.172
+1.93%
$ 49.25 million $ 3.18 million
Sep 8, 2020 $ 0.169
-2.85%
$ 48.32 million $ 4.27 million
Sep 7, 2020 $ 0.174
-0.95%
$ 49.68 million $ 3.86 million
Sep 6, 2020 $ 0.175
+4.16%
$ 50.17 million $ 4.2 million
Sep 5, 2020 $ 0.168
-9.44%
$ 48.09 million $ 6.72 million
Sep 4, 2020 $ 0.186
+4.79%
$ 53.14 million $ 7.68 million
Sep 3, 2020 $ 0.178
-17.37%
$ 50.77 million $ 7.91 million
Sep 2, 2020 $ 0.215
-6.41%
$ 61.47 million $ 8.33 million
Sep 1, 2020 $ 0.23
+0.97%
$ 65.68 million $ 7.04 million
Aug 31, 2020 $ 0.228
-3.14%
$ 65.07 million $ 6.19 million
Aug 30, 2020 $ 0.235
-0.46%
$ 67.14 million $ 4.85 million
Aug 29, 2020 $ 0.236
+2.20%
$ 67.48 million $ 5.27 million
Aug 28, 2020 $ 0.231
+2.67%
$ 66.02 million $ 2.8 million
Aug 27, 2020 $ 0.225
-5.83%
$ 64.31 million $ 4.69 million
Aug 26, 2020 $ 0.239
+0.16%
$ 68.29 million $ 4.55 million
Aug 25, 2020 $ 0.239
-7.40%
$ 68.22 million $ 12.33 million
Aug 24, 2020 $ 0.258
+7.22%
$ 73.68 million $ 7.76 million
Aug 23, 2020 $ 0.24
-2.73%
$ 68.74 million $ 3.55 million
Aug 22, 2020 $ 0.247
+3.84%
$ 70.65 million $ 5.53 million
Aug 21, 2020 $ 0.238
-2.97%
$ 68.04 million $ 14.84 million
Aug 20, 2020 $ 0.245
+6.74%
$ 70.13 million $ 7.89 million
Aug 19, 2020 $ 0.23
-6.52%
$ 65.69 million $ 7.65 million
Aug 18, 2020 $ 0.246
-5.44%
$ 70.28 million $ 12.56 million
Aug 17, 2020 $ 0.26
+7.36%
$ 74.34 million $ 31.42 million
Aug 16, 2020 $ 0.242
+1.08%
$ 69.23 million $ 6.47 million
Aug 15, 2020 $ 0.24
+4.64%
$ 68.5 million $ 7.01 million
Aug 14, 2020 $ 0.229
+0.31%
$ 65.44 million $ 5.74 million
Aug 13, 2020 $ 0.228
+3.64%
$ 65.26 million $ 7.71 million
Aug 12, 2020 $ 0.22
+0.43%
$ 62.98 million $ 5.3 million
Aug 11, 2020 $ 0.219
-5.29%
$ 62.7 million $ 15.75 million
Aug 10, 2020 $ 0.231
+5.76%
$ 66.17 million $ 9.11 million