Steem Historical Data

STEEM Page 44
Download
Date Close Price change Market cap Trading volume
Jun 21, 2020 $ 0.205
-2.50%
$ 58.52 million $ 2.46 million
Jun 20, 2020 $ 0.21
+0.11%
$ 60.02 million $ 2.76 million
Jun 19, 2020 $ 0.21
-4.79%
$ 59.97 million $ 4.6 million
Jun 18, 2020 $ 0.22
+1.45%
$ 62.99 million $ 7.62 million
Jun 17, 2020 $ 0.217
+3.68%
$ 62.09 million $ 8.08 million
Jun 16, 2020 $ 0.209
+4.00%
$ 59.88 million $ 2.73 million
Jun 15, 2020 $ 0.201
-1.61%
$ 57.58 million $ 4.27 million
Jun 14, 2020 $ 0.205
-2.64%
$ 58.53 million $ 3.56 million
Jun 13, 2020 $ 0.21
+1.08%
$ 60.12 million $ 2.42 million
Jun 12, 2020 $ 0.208
+8.01%
$ 59.46 million $ 4.08 million
Jun 11, 2020 $ 0.193
-15.25%
$ 55.06 million $ 6.45 million
Jun 10, 2020 $ 0.227
-2.32%
$ 64.97 million $ 6.27 million
Jun 9, 2020 $ 0.233
+2.40%
$ 66.51 million $ 6.62 million
Jun 8, 2020 $ 0.227
-4.26%
$ 64.95 million $ 6.78 million
Jun 7, 2020 $ 0.237
+8.42%
$ 67.83 million $ 16.89 million
Jun 6, 2020 $ 0.219
+4.38%
$ 62.57 million $ 4.32 million
Jun 5, 2020 $ 0.21
-0.83%
$ 59.95 million $ 2.81 million
Jun 4, 2020 $ 0.211
+1.15%
$ 60.46 million $ 3.34 million
Jun 3, 2020 $ 0.209
+1.01%
$ 59.78 million $ 2.59 million
Jun 2, 2020 $ 0.207
-3.29%
$ 59.18 million $ 6.45 million
Jun 1, 2020 $ 0.214
+2.25%
$ 61.21 million $ 4.01 million
May 31, 2020 $ 0.209
-0.99%
$ 59.87 million $ 3.77 million
May 30, 2020 $ 0.211
+1.75%
$ 60.46 million $ 2.83 million
May 29, 2020 $ 0.208
-1.09%
$ 59.44 million $ 3.18 million
May 28, 2020 $ 0.21
+1.46%
$ 60.08 million $ 4.89 million
May 27, 2020 $ 0.207
+2.64%
$ 59.2 million $ 12.41 million
May 26, 2020 $ 0.202
-2.41%
$ 57.67 million $ 5.31 million
May 25, 2020 $ 0.207
+6.41%
$ 59.11 million $ 6.15 million
May 24, 2020 $ 0.194
-6.58%
$ 55.57 million $ 9.78 million
May 23, 2020 $ 0.208
+0.53%
$ 59.48 million $ 23.3 million
May 22, 2020 $ 0.207
+1.51%
$ 59.16 million $ 12.9 million
May 21, 2020 $ 0.204
-16.69%
$ 58.3 million $ 34.28 million
May 20, 2020 $ 0.245
+9.90%
$ 69.98 million $ 164.18 million
May 19, 2020 $ 0.223
+19.02%
$ 63.68 million $ 43.74 million
May 18, 2020 $ 0.187
+5.64%
$ 53.51 million $ 5.51 million
May 17, 2020 $ 0.177
+1.04%
$ 50.65 million $ 1.91 million
May 16, 2020 $ 0.175
+0.09%
$ 50.12 million $ 2.07 million
May 15, 2020 $ 0.175
+1.81%
$ 50.07 million $ 5.16 million
May 14, 2020 $ 0.172
+2.03%
$ 49.17 million $ 2.83 million
May 13, 2020 $ 0.169
-0.20%
$ 48.19 million $ 1.79 million
May 12, 2020 $ 0.169
+3.33%
$ 48.27 million $ 2.49 million
May 11, 2020 $ 0.163
-1.18%
$ 46.71 million $ 4.39 million
May 10, 2020 $ 0.165
-11.76%
$ 47.27 million $ 5.54 million
May 9, 2020 $ 0.187
+3.19%
$ 53.59 million $ 10.33 million
May 8, 2020 $ 0.182
+0.88%
$ 51.94 million $ 3.16 million
May 7, 2020 $ 0.18
+1.43%
$ 51.49 million $ 3.63 million
May 6, 2020 $ 0.178
-2.05%
$ 50.77 million $ 2.71 million
May 5, 2020 $ 0.181
-2.06%
$ 51.81 million $ 2.39 million
May 4, 2020 $ 0.185
-1.85%
$ 52.9 million $ 5.58 million
May 3, 2020 $ 0.188
+1.35%
$ 53.89 million $ 6.88 million