Steem Historical Data

STEEM Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 0.237
+10.57%
$ -- $ 256.45 million
Jun 27 $ 0.214
-3.37%
$ -- $ 44.03 million
Jun 20 $ 0.221
+8.99%
$ -- $ 32.98 million
Jun 13 $ 0.203
-6.00%
$ -- $ 35.18 million
Jun 6 $ 0.216
-28.68%
$ -- $ 43.56 million
May 30 $ 0.303
+22.49%
$ -- $ 71.04 million
May 23 $ 0.248
-13.98%
$ -- $ 89.58 million
May 16 $ 0.288
+5.40%
$ -- $ 51.47 million
May 9 $ 0.273
-29.40%
$ -- $ 62.08 million
May 2 $ 0.386
-7.32%
$ -- $ 83.47 million
Apr 25 $ 0.417
-4.98%
$ -- $ 275.67 million
Apr 18 $ 0.44
+32.36%
$ -- $ 218.23 million
Apr 11 $ 0.332
-3.33%
$ -- $ 44.4 million
Apr 4 $ 0.344
-19.13%
$ -- $ 52.53 million
Mar 28 $ 0.425
+6.26%
$ -- $ 52.41 million
Mar 21 $ 0.4
+19.84%
$ -- $ 34.98 million
Mar 14 $ 0.334
+9.80%
$ -- $ 28.71 million
Mar 7 $ 0.304
+0.35%
$ -- $ 30.64 million
Feb 28 $ 0.303
-3.85%
$ -- $ 42.78 million
Feb 21 $ 0.315
+3.16%
$ -- $ 35.02 million
Feb 14 $ 0.305
-9.87%
$ -- $ 41.29 million
Feb 7 $ 0.339
-8.96%
$ -- $ 46.54 million
Jan 31 $ 0.372
+17.74%
$ -- $ 41.18 million
Jan 24 $ 0.316
+4.41%
$ -- $ 98.46 million
Jan 17 $ 0.303
-27.49%
$ -- $ 114.5 million
Jan 10 $ 0.417
+6.74%
$ -- $ 129.2 million
Jan 3 $ 0.391
-17.40%
$ -- $ 152.95 million
Dec 27 $ 0.473
+1.92%
$ -- $ 143.64 million
Dec 20 $ 0.464
+9.02%
$ -- $ 148.36 million
Dec 13 $ 0.426
-8.01%
$ -- $ 171.52 million
Dec 6 $ 0.463
-0.53%
$ -- $ 234.32 million
Nov 29 $ 0.465
-35.88%
$ -- $ 157.34 million
Nov 22 $ 0.726
+20.72%
$ -- $ 89.01 million
Nov 15 $ 0.601
+2.44%
$ -- $ 66.49 million
Nov 8 $ 0.587
-3.66%
$ -- $ 40.53 million
Nov 1 $ 0.609
-1.99%
$ -- $ 96.28 million
Oct 25 $ 0.592
+3.51%
$ -- $ 51.65 million
Oct 18 $ 0.572
-0.04%
$ -- $ 24.24 million
Oct 11 $ 0.571
-6.22%
$ -- $ 10.62 million
Oct 4 $ 0.608
+11.86%
$ -- $ 43.74 million
Sep 27 $ 0.544
+12.27%
$ -- $ 8.81 million
Sep 20 $ 0.484
-19.76%
$ -- $ 12.37 million
Sep 13 $ 0.603
-5.76%
$ -- $ 18.93 million
Sep 6 $ 0.64
-8.83%
$ -- $ 22.39 million
Aug 30 $ 0.702
+19.91%
$ -- $ 52.59 million
Aug 23 $ 0.586
+3.42%
$ -- $ 22.13 million
Aug 16 $ 0.566
-5.08%
$ -- $ 17.73 million
Aug 9 $ 0.597
+13.06%
$ -- $ 21.13 million
Aug 2 $ 0.524
+8.34%
$ 203.12 million $ 14.79 million
Jul 26 $ 0.482
+24.33%
$ 186.75 million $ 20.61 million