Steem Historical Data

STEEM Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.137
+25.90%
$ 39.06 million $ 1.96 million
Mar 12, 2020 $ 0.109
-50.25%
$ 31.09 million $ 2.08 million
Mar 11, 2020 $ 0.219
+1.66%
$ 62.49 million $ 3.25 million
Mar 10, 2020 $ 0.215
+5.40%
$ 61.47 million $ 4.77 million
Mar 9, 2020 $ 0.204
+14.64%
$ 58.3 million $ 2.53 million
Mar 8, 2020 $ 0.178
-17.70%
$ 50.86 million $ 2.45 million
Mar 7, 2020 $ 0.216
-2.57%
$ 61.79 million $ 2.57 million
Mar 6, 2020 $ 0.222
+14.37%
$ 63.42 million $ 2.62 million
Mar 5, 2020 $ 0.194
+3.44%
$ 55.43 million $ 1.9 million
Mar 4, 2020 $ 0.187
+3.17%
$ 53.56 million $ 2.32 million
Mar 3, 2020 $ 0.182
+2.18%
$ 51.92 million $ 2.26 million
Mar 2, 2020 $ 0.178
+0.01%
$ 50.8 million $ 1.9 million
Mar 1, 2020 $ 0.178
-2.89%
$ 50.81 million $ 1.85 million
Feb 29, 2020 $ 0.183
+7.28%
$ 52.36 million $ 6.67 million
Feb 28, 2020 $ 0.171
-1.07%
$ 48.81 million $ 923,375
Feb 27, 2020 $ 0.172
+5.14%
$ 49.25 million $ 1.45 million
Feb 26, 2020 $ 0.164
-13.11%
$ 46.84 million $ 1.45 million
Feb 25, 2020 $ 0.189
-9.26%
$ 53.96 million $ 1.25 million
Feb 24, 2020 $ 0.208
-8.20%
$ 59.48 million $ 1.41 million
Feb 23, 2020 $ 0.227
+6.14%
$ 64.78 million $ 1.15 million
Feb 22, 2020 $ 0.213
-2.32%
$ 61.04 million $ 1.13 million
Feb 21, 2020 $ 0.219
+3.03%
$ 62.48 million $ 1.76 million
Feb 20, 2020 $ 0.212
-4.25%
$ 60.67 million $ 1.9 million
Feb 19, 2020 $ 0.222
-11.74%
$ 63.39 million $ 2.47 million
Feb 18, 2020 $ 0.251
+13.81%
$ 71.81 million $ 4.17 million
Feb 17, 2020 $ 0.221
-6.33%
$ 63.12 million $ 2.68 million
Feb 16, 2020 $ 0.236
-6.99%
$ 67.43 million $ 4.74 million
Feb 15, 2020 $ 0.254
-8.92%
$ 72.49 million $ 6.82 million
Feb 14, 2020 $ 0.278
+11.36%
$ 79.59 million $ 15.8 million
Feb 13, 2020 $ 0.25
+9.13%
$ 71.46 million $ 6.97 million
Feb 12, 2020 $ 0.229
-0.47%
$ 65.5 million $ 3.74 million
Feb 11, 2020 $ 0.23
+9.81%
$ 65.83 million $ 3.52 million
Feb 10, 2020 $ 0.21
+3.08%
$ 59.94 million $ 2.43 million
Feb 9, 2020 $ 0.203
+2.02%
$ 58.14 million $ 1.6 million
Feb 8, 2020 $ 0.199
-5.23%
$ 56.99 million $ 1.72 million
Feb 7, 2020 $ 0.21
+0.41%
$ 60.13 million $ 1.6 million
Feb 6, 2020 $ 0.209
+7.66%
$ 59.88 million $ 5.1 million
Feb 5, 2020 $ 0.195
+2.87%
$ 55.78 million $ 3.1 million
Feb 4, 2020 $ 0.19
+4.65%
$ 54.22 million $ 3.09 million
Feb 3, 2020 $ 0.181
-2.76%
$ 51.8 million $ 1.6 million
Feb 2, 2020 $ 0.186
+5.73%
$ 53.26 million $ 2.65 million
Feb 1, 2020 $ 0.176
+7.97%
$ 50.38 million $ 1.72 million
Jan 31, 2020 $ 0.163
-1.14%
$ 46.66 million $ 927,453
Jan 30, 2020 $ 0.165
+1.74%
$ 47.21 million $ 1.48 million
Jan 29, 2020 $ 0.162
-2.65%
$ 46.41 million $ 1.37 million
Jan 28, 2020 $ 0.167
+1.53%
$ 47.66 million $ 2.5 million
Jan 27, 2020 $ 0.164
+4.85%
$ 46.94 million $ 1.35 million
Jan 26, 2020 $ 0.157
+2.23%
$ 44.78 million $ 663,226
Jan 25, 2020 $ 0.153
-2.14%
$ 43.81 million $ 442,918
Jan 24, 2020 $ 0.157
+1.01%
$ 44.78 million $ 850,726