Steem Historical Data

STEEM Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.133
-2.70%
$ 37.98 million $ 236,373
Oct 14, 2019 $ 0.137
-0.78%
$ 39.03 million $ 300,866
Oct 13, 2019 $ 0.138
+0.41%
$ 39.34 million $ 256,643
Oct 12, 2019 $ 0.137
+0.79%
$ 39.18 million $ 225,602
Oct 11, 2019 $ 0.136
-3.01%
$ 38.93 million $ 394,878
Oct 10, 2019 $ 0.14
-4.43%
$ 40.14 million $ 522,363
Oct 9, 2019 $ 0.146
-1.80%
$ 41.88 million $ 911,123
Oct 8, 2019 $ 0.149
+2.17%
$ 42.54 million $ 964,336
Oct 7, 2019 $ 0.146
+3.69%
$ 41.64 million $ 390,195
Oct 6, 2019 $ 0.141
-2.80%
$ 40.27 million $ 637,684
Oct 5, 2019 $ 0.145
-1.07%
$ 41.43 million $ 553,648
Oct 4, 2019 $ 0.147
+3.47%
$ 42.04 million $ 815,972
Oct 3, 2019 $ 0.142
+1.39%
$ 40.63 million $ 741,394
Oct 2, 2019 $ 0.14
+2.92%
$ 40.07 million $ 517,022
Oct 1, 2019 $ 0.136
+3.45%
$ 38.93 million $ 362,636
Sep 30, 2019 $ 0.132
+0.92%
$ 37.63 million $ 231,583
Sep 29, 2019 $ 0.13
-3.84%
$ 37.29 million $ 190,053
Sep 28, 2019 $ 0.136
+0.03%
$ 38.78 million $ 204,200
Sep 27, 2019 $ 0.136
+3.34%
$ 38.76 million $ 313,686
Sep 26, 2019 $ 0.131
-2.74%
$ 37.51 million $ 400,738
Sep 25, 2019 $ 0.135
+0.69%
$ 38.51 million $ 654,257
Sep 24, 2019 $ 0.132
-15.56%
$ 37.87 million $ 610,409
Sep 23, 2019 $ 0.157
-5.32%
$ 44.85 million $ 331,253
Sep 22, 2019 $ 0.166
-1.01%
$ 47.37 million $ 287,156
Sep 21, 2019 $ 0.167
+1.10%
$ 47.86 million $ 406,363
Sep 20, 2019 $ 0.165
-0.84%
$ 47.18 million $ 389,773
Sep 19, 2019 $ 0.166
-1.47%
$ 47.58 million $ 1.97 million
Sep 18, 2019 $ 0.169
+6.06%
$ 48.29 million $ 878,658
Sep 17, 2019 $ 0.159
+1.76%
$ 45.53 million $ 433,802
Sep 16, 2019 $ 0.157
-0.85%
$ 44.77 million $ 295,635
Sep 15, 2019 $ 0.158
-0.94%
$ 45.15 million $ 224,673
Sep 14, 2019 $ 0.159
+2.22%
$ 45.58 million $ 260,752
Sep 13, 2019 $ 0.156
+0.13%
$ 44.59 million $ 339,077
Sep 12, 2019 $ 0.156
-1.56%
$ 44.53 million $ 484,188
Sep 11, 2019 $ 0.158
-2.44%
$ 45.13 million $ 367,911
Sep 10, 2019 $ 0.162
-2.00%
$ 46.34 million $ 517,824
Sep 9, 2019 $ 0.165
-0.53%
$ 47.19 million $ 566,596
Sep 8, 2019 $ 0.166
-1.34%
$ 47.44 million $ 429,327
Sep 7, 2019 $ 0.168
-0.32%
$ 48.08 million $ 768,986
Sep 6, 2019 $ 0.169
-3.49%
$ 48.28 million $ 982,841
Sep 5, 2019 $ 0.175
+7.70%
$ 50.03 million $ 3.18 million
Sep 4, 2019 $ 0.162
-3.17%
$ 46.32 million $ 331,888
Sep 3, 2019 $ 0.167
+0.48%
$ 47.85 million $ 422,548
Sep 2, 2019 $ 0.167
-0.09%
$ 47.62 million $ 484,478
Sep 1, 2019 $ 0.167
+0.66%
$ 47.8 million $ 416,040
Aug 31, 2019 $ 0.166
+1.93%
$ 47.48 million $ 563,154
Aug 30, 2019 $ 0.163
+0.45%
$ 46.58 million $ 402,043
Aug 29, 2019 $ 0.162
-1.84%
$ 46.37 million $ 582,029
Aug 28, 2019 $ 0.165
-8.21%
$ 47.24 million $ 736,450
Aug 27, 2019 $ 0.18
-1.97%
$ 51.47 million $ 679,982