Steem Historical Data

STEEM Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.186
-0.37%
$ 53.19 million $ 3.67 million
May 1, 2020 $ 0.187
+1.38%
$ 53.38 million $ 6.1 million
Apr 30, 2020 $ 0.184
-6.26%
$ 52.63 million $ 11.08 million
Apr 29, 2020 $ 0.196
+0.67%
$ 56.15 million $ 15.5 million
Apr 28, 2020 $ 0.195
-6.90%
$ 55.77 million $ 26.61 million
Apr 27, 2020 $ 0.209
+13.39%
$ 59.9 million $ 69.82 million
Apr 26, 2020 $ 0.185
+14.87%
$ 52.82 million $ 18.06 million
Apr 25, 2020 $ 0.161
-3.06%
$ 45.97 million $ 4.64 million
Apr 24, 2020 $ 0.166
+7.34%
$ 47.43 million $ 10.86 million
Apr 23, 2020 $ 0.155
+1.97%
$ 44.18 million $ 3.5 million
Apr 22, 2020 $ 0.152
+2.55%
$ 43.32 million $ 1.23 million
Apr 21, 2020 $ 0.148
-1.42%
$ 42.25 million $ 1.94 million
Apr 20, 2020 $ 0.15
-1.54%
$ 42.86 million $ 6.21 million
Apr 19, 2020 $ 0.152
-1.85%
$ 43.53 million $ 1.82 million
Apr 18, 2020 $ 0.155
+1.76%
$ 44.35 million $ 1.85 million
Apr 17, 2020 $ 0.152
+0.47%
$ 43.58 million $ 2.07 million
Apr 16, 2020 $ 0.152
+3.01%
$ 43.37 million $ 2.04 million
Apr 15, 2020 $ 0.147
-2.67%
$ 42.11 million $ 1.25 million
Apr 14, 2020 $ 0.151
+0.15%
$ 43.26 million $ 1.19 million
Apr 13, 2020 $ 0.151
-1.36%
$ 43.18 million $ 1.6 million
Apr 12, 2020 $ 0.153
+0.66%
$ 43.82 million $ 1.56 million
Apr 11, 2020 $ 0.152
-0.98%
$ 43.53 million $ 1.82 million
Apr 10, 2020 $ 0.154
-10.07%
$ 43.95 million $ 3.9 million
Apr 9, 2020 $ 0.171
-2.35%
$ 48.88 million $ 2.26 million
Apr 8, 2020 $ 0.175
+1.19%
$ 50.05 million $ 3.83 million
Apr 7, 2020 $ 0.173
-3.58%
$ 49.46 million $ 4.14 million
Apr 6, 2020 $ 0.179
+3.43%
$ 51.26 million $ 5.58 million
Apr 5, 2020 $ 0.173
-4.52%
$ 49.57 million $ 5.5 million
Apr 4, 2020 $ 0.182
-4.27%
$ 51.92 million $ 15.45 million
Apr 3, 2020 $ 0.19
+29.49%
$ 54.24 million $ 29.52 million
Apr 2, 2020 $ 0.147
+0.23%
$ 41.91 million $ 1.8 million
Apr 1, 2020 $ 0.146
-0.59%
$ 41.83 million $ 1.74 million
Mar 31, 2020 $ 0.147
+4.00%
$ 42.1 million $ 2.46 million
Mar 30, 2020 $ 0.142
+4.46%
$ 40.51 million $ 6.15 million
Mar 29, 2020 $ 0.136
-9.81%
$ 38.8 million $ 2.05 million
Mar 28, 2020 $ 0.15
-3.48%
$ 43.02 million $ 2.58 million
Mar 27, 2020 $ 0.156
-9.93%
$ 44.57 million $ 4.23 million
Mar 26, 2020 $ 0.173
-1.55%
$ 49.49 million $ 7.33 million
Mar 25, 2020 $ 0.176
-3.50%
$ 50.27 million $ 4.22 million
Mar 24, 2020 $ 0.182
-0.05%
$ 52.08 million $ 11.19 million
Mar 23, 2020 $ 0.182
-5.25%
$ 52.11 million $ 6.59 million
Mar 22, 2020 $ 0.192
+0.83%
$ 55.01 million $ 9.42 million
Mar 21, 2020 $ 0.191
-3.62%
$ 54.52 million $ 8.69 million
Mar 20, 2020 $ 0.198
-35.65%
$ 56.54 million $ 40.2 million
Mar 19, 2020 $ 0.307
+41.21%
$ 87.87 million $ 150.85 million
Mar 18, 2020 $ 0.218
+70.91%
$ 62.22 million $ 22.9 million
Mar 17, 2020 $ 0.128
+4.68%
$ 36.5 million $ 1.51 million
Mar 16, 2020 $ 0.122
-11.78%
$ 34.82 million $ 1.17 million
Mar 15, 2020 $ 0.138
+7.58%
$ 39.48 million $ 909,377
Mar 14, 2020 $ 0.128
-6.29%
$ 36.72 million $ 1.18 million