Steem Historical Data

STEEM Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.121
+1.36%
$ 34.53 million $ 420,704
Dec 3, 2019 $ 0.119
-1.88%
$ 34.07 million $ 329,745
Dec 2, 2019 $ 0.121
+1.17%
$ 34.72 million $ 273,396
Dec 1, 2019 $ 0.12
-5.65%
$ 34.32 million $ 280,701
Nov 30, 2019 $ 0.127
-0.85%
$ 36.38 million $ 367,838
Nov 29, 2019 $ 0.128
-2.47%
$ 36.71 million $ 451,212
Nov 28, 2019 $ 0.132
+1.07%
$ 37.65 million $ 644,955
Nov 27, 2019 $ 0.131
+7.39%
$ 37.33 million $ 2.55 million
Nov 26, 2019 $ 0.122
+2.54%
$ 34.76 million $ 410,361
Nov 25, 2019 $ 0.118
+5.40%
$ 33.81 million $ 685,344
Nov 24, 2019 $ 0.112
-8.33%
$ 32.07 million $ 244,503
Nov 23, 2019 $ 0.122
+4.69%
$ 34.99 million $ 429,601
Nov 22, 2019 $ 0.116
-8.62%
$ 33.29 million $ 489,277
Nov 21, 2019 $ 0.127
-6.34%
$ 36.43 million $ 494,771
Nov 20, 2019 $ 0.136
+0.02%
$ 38.9 million $ 253,770
Nov 19, 2019 $ 0.136
-4.12%
$ 38.89 million $ 679,735
Nov 18, 2019 $ 0.142
-5.60%
$ 40.56 million $ 689,300
Nov 17, 2019 $ 0.15
+1.78%
$ 42.96 million $ 1.08 million
Nov 16, 2019 $ 0.148
+2.15%
$ 42.28 million $ 566,659
Nov 15, 2019 $ 0.145
-1.74%
$ 41.39 million $ 1.34 million
Nov 14, 2019 $ 0.147
+3.84%
$ 42.12 million $ 1.34 million
Nov 13, 2019 $ 0.142
-0.43%
$ 40.57 million $ 259,513
Nov 12, 2019 $ 0.142
+1.67%
$ 40.74 million $ 407,644
Nov 11, 2019 $ 0.14
-2.43%
$ 40.07 million $ 269,839
Nov 10, 2019 $ 0.144
+1.30%
$ 41.13 million $ 272,871
Nov 9, 2019 $ 0.142
-1.10%
$ 40.6 million $ 322,064
Nov 8, 2019 $ 0.144
-0.51%
$ 41.06 million $ 543,115
Nov 7, 2019 $ 0.144
-1.82%
$ 41.28 million $ 474,275
Nov 6, 2019 $ 0.147
-2.81%
$ 42.04 million $ 503,834
Nov 5, 2019 $ 0.151
-0.06%
$ 43.18 million $ 440,011
Nov 4, 2019 $ 0.151
-0.56%
$ 43.2 million $ 450,710
Nov 3, 2019 $ 0.152
-1.91%
$ 43.45 million $ 429,615
Nov 2, 2019 $ 0.155
+3.16%
$ 44.29 million $ 1.27 million
Nov 1, 2019 $ 0.15
+0.99%
$ 42.94 million $ 1.11 million
Oct 31, 2019 $ 0.149
+5.74%
$ 42.52 million $ 1.87 million
Oct 30, 2019 $ 0.141
-2.26%
$ 40.21 million $ 388,844
Oct 29, 2019 $ 0.144
-0.60%
$ 41.14 million $ 555,600
Oct 28, 2019 $ 0.145
+3.81%
$ 41.39 million $ 952,119
Oct 27, 2019 $ 0.139
+6.17%
$ 39.88 million $ 595,742
Oct 26, 2019 $ 0.131
-2.58%
$ 37.38 million $ 570,125
Oct 25, 2019 $ 0.134
+5.56%
$ 38.34 million $ 682,406
Oct 24, 2019 $ 0.127
+0.72%
$ 36.32 million $ 319,229
Oct 23, 2019 $ 0.126
-8.56%
$ 36.06 million $ 379,419
Oct 22, 2019 $ 0.138
-0.44%
$ 39.44 million $ 274,681
Oct 21, 2019 $ 0.139
-1.93%
$ 39.61 million $ 436,703
Oct 20, 2019 $ 0.141
-2.07%
$ 40.39 million $ 1.14 million
Oct 19, 2019 $ 0.144
+1.36%
$ 41.22 million $ 2.18 million
Oct 18, 2019 $ 0.142
-4.38%
$ 40.66 million $ 1.03 million
Oct 17, 2019 $ 0.149
+5.02%
$ 42.52 million $ 497,429
Oct 16, 2019 $ 0.142
+6.62%
$ 40.49 million $ 801,920