Steem Historical Data

STEEM Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.155
-8.98%
$ 44.33 million $ 1.26 million
Jan 22, 2020 $ 0.17
-0.52%
$ 48.7 million $ 1.14 million
Jan 21, 2020 $ 0.171
-4.44%
$ 48.96 million $ 4.62 million
Jan 20, 2020 $ 0.179
+6.52%
$ 51.24 million $ 3.29 million
Jan 19, 2020 $ 0.168
-5.52%
$ 48.07 million $ 5.6 million
Jan 18, 2020 $ 0.178
+20.56%
$ 50.91 million $ 17.59 million
Jan 17, 2020 $ 0.148
+4.46%
$ 42.25 million $ 930,479
Jan 16, 2020 $ 0.141
-0.55%
$ 40.44 million $ 836,664
Jan 15, 2020 $ 0.142
+2.16%
$ 40.66 million $ 2.41 million
Jan 14, 2020 $ 0.139
+7.19%
$ 39.82 million $ 1.26 million
Jan 13, 2020 $ 0.13
-0.83%
$ 37.15 million $ 638,105
Jan 12, 2020 $ 0.131
+0.82%
$ 37.48 million $ 901,782
Jan 11, 2020 $ 0.13
+4.56%
$ 37.17 million $ 2.06 million
Jan 10, 2020 $ 0.124
+3.23%
$ 35.55 million $ 401,782
Jan 9, 2020 $ 0.12
-3.71%
$ 34.44 million $ 441,116
Jan 8, 2020 $ 0.125
+0.57%
$ 35.77 million $ 882,074
Jan 7, 2020 $ 0.124
-1.32%
$ 35.57 million $ 498,814
Jan 6, 2020 $ 0.126
+2.39%
$ 36.05 million $ 388,832
Jan 5, 2020 $ 0.123
-2.87%
$ 35.2 million $ 323,777
Jan 4, 2020 $ 0.127
+0.27%
$ 36.24 million $ 327,035
Jan 3, 2020 $ 0.126
+4.15%
$ 36.15 million $ 316,306
Jan 2, 2020 $ 0.121
-0.98%
$ 34.71 million $ 269,533
Jan 1, 2020 $ 0.123
-1.55%
$ 35.05 million $ 214,443
Dec 31, 2019 $ 0.125
-4.68%
$ 35.6 million $ 219,469
Dec 30, 2019 $ 0.131
-0.16%
$ 37.35 million $ 326,598
Dec 29, 2019 $ 0.131
+3.89%
$ 37.41 million $ 491,606
Dec 28, 2019 $ 0.126
+0.80%
$ 36.06 million $ 291,906
Dec 27, 2019 $ 0.125
-1.97%
$ 35.78 million $ 620,831
Dec 26, 2019 $ 0.128
+2.59%
$ 36.49 million $ 391,349
Dec 25, 2019 $ 0.124
-5.89%
$ 35.54 million $ 437,126
Dec 24, 2019 $ 0.132
-2.54%
$ 37.76 million $ 310,638
Dec 23, 2019 $ 0.136
-2.55%
$ 38.75 million $ 558,902
Dec 22, 2019 $ 0.139
-4.63%
$ 39.75 million $ 1.29 million
Dec 21, 2019 $ 0.146
-0.32%
$ 41.69 million $ 1.01 million
Dec 20, 2019 $ 0.146
+1.15%
$ 41.83 million $ 1.47 million
Dec 19, 2019 $ 0.145
+9.64%
$ 41.37 million $ 1.4 million
Dec 18, 2019 $ 0.132
+11.50%
$ 37.73 million $ 1.07 million
Dec 17, 2019 $ 0.119
-3.84%
$ 33.89 million $ 23.32 million
Dec 16, 2019 $ 0.123
-7.51%
$ 35.25 million $ 5.35 million
Dec 15, 2019 $ 0.133
+0.74%
$ 38.11 million $ 1.12 million
Dec 14, 2019 $ 0.132
-0.80%
$ 37.84 million $ 821,788
Dec 13, 2019 $ 0.133
-2.69%
$ 38.14 million $ 1.08 million
Dec 12, 2019 $ 0.137
+1.94%
$ 39.2 million $ 2.25 million
Dec 11, 2019 $ 0.134
+0.72%
$ 38.37 million $ 1.09 million
Dec 10, 2019 $ 0.133
+2.92%
$ 38.09 million $ 3.35 million
Dec 9, 2019 $ 0.129
+4.62%
$ 37.01 million $ 694,962
Dec 8, 2019 $ 0.124
+2.49%
$ 35.37 million $ 398,717
Dec 7, 2019 $ 0.121
-0.94%
$ 34.51 million $ 223,643
Dec 6, 2019 $ 0.122
+1.77%
$ 34.84 million $ 444,126
Dec 5, 2019 $ 0.12
+0.24%
$ 34.33 million $ 710,840