Steem Historical Data

STEEM Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.183
-1.93%
$ 52.33 million $ 668,481
Aug 25, 2019 $ 0.187
-1.05%
$ 53.34 million $ 1.81 million
Aug 24, 2019 $ 0.189
+4.63%
$ 53.91 million $ 1.11 million
Aug 23, 2019 $ 0.18
+3.34%
$ 51.52 million $ 430,037
Aug 22, 2019 $ 0.174
+5.14%
$ 49.85 million $ 1.1 million
Aug 21, 2019 $ 0.166
-4.15%
$ 47.47 million $ 708,705
Aug 20, 2019 $ 0.173
-3.04%
$ 49.53 million $ 657,159
Aug 19, 2019 $ 0.178
+2.69%
$ 50.81 million $ 622,253
Aug 18, 2019 $ 0.173
+1.26%
$ 49.51 million $ 706,610
Aug 17, 2019 $ 0.171
+0.75%
$ 48.82 million $ 420,903
Aug 16, 2019 $ 0.169
-4.19%
$ 48.26 million $ 651,744
Aug 15, 2019 $ 0.175
+0.87%
$ 50.12 million $ 797,288
Aug 14, 2019 $ 0.173
-7.73%
$ 49.56 million $ 2.77 million
Aug 13, 2019 $ 0.188
-2.71%
$ 53.71 million $ 457,987
Aug 12, 2019 $ 0.193
+0.37%
$ 55.26 million $ 682,632
Aug 11, 2019 $ 0.192
+3.33%
$ 55.04 million $ 687,685
Aug 10, 2019 $ 0.186
+0.69%
$ 53.27 million $ 903,370
Aug 9, 2019 $ 0.185
-6.70%
$ 53.01 million $ 615,351
Aug 8, 2019 $ 0.199
-0.82%
$ 56.94 million $ 794,857
Aug 7, 2019 $ 0.201
-1.55%
$ 57.41 million $ 1.32 million
Aug 6, 2019 $ 0.204
-6.96%
$ 58.31 million $ 806,276
Aug 5, 2019 $ 0.219
-1.19%
$ 62.67 million $ 998,925
Aug 4, 2019 $ 0.222
-1.63%
$ 63.42 million $ 770,870
Aug 3, 2019 $ 0.225
-2.21%
$ 64.47 million $ 845,815
Aug 2, 2019 $ 0.231
-1.47%
$ 65.93 million $ 609,612
Aug 1, 2019 $ 0.234
-2.28%
$ 66.91 million $ 655,310
Jul 31, 2019 $ 0.239
+2.59%
$ 68.47 million $ 1.29 million
Jul 30, 2019 $ 0.233
-1.00%
$ 66.74 million $ 951,366
Jul 29, 2019 $ 0.236
+0.70%
$ 67.42 million $ 1.25 million
Jul 28, 2019 $ 0.234
+0.03%
$ 66.95 million $ 967,308
Jul 27, 2019 $ 0.234
-3.76%
$ 66.94 million $ 710,725
Jul 26, 2019 $ 0.243
-0.07%
$ 69.55 million $ 983,009
Jul 25, 2019 $ 0.243
-2.08%
$ 69.6 million $ 1.03 million
Jul 24, 2019 $ 0.249
+3.73%
$ 71.08 million $ 1.34 million
Jul 23, 2019 $ 0.24
-5.71%
$ 68.52 million $ 1.32 million
Jul 22, 2019 $ 0.254
+4.35%
$ 72.67 million $ 1.45 million
Jul 21, 2019 $ 0.244
-1.35%
$ 69.64 million $ 646,917
Jul 20, 2019 $ 0.247
+1.23%
$ 70.59 million $ 1.05 million
Jul 19, 2019 $ 0.244
-0.59%
$ 69.73 million $ 890,541
Jul 18, 2019 $ 0.245
+8.10%
$ 70.15 million $ 1.05 million
Jul 17, 2019 $ 0.227
+3.88%
$ 64.89 million $ 879,803
Jul 16, 2019 $ 0.218
-15.14%
$ 62.46 million $ 831,344
Jul 15, 2019 $ 0.257
-6.05%
$ 73.61 million $ 1.54 million
Jul 14, 2019 $ 0.274
-1.74%
$ 78.35 million $ 2.09 million
Jul 13, 2019 $ 0.279
-2.98%
$ 79.74 million $ 803,146
Jul 12, 2019 $ 0.287
+4.46%
$ 82.19 million $ 1.02 million
Jul 11, 2019 $ 0.275
-10.23%
$ 78.68 million $ 1.23 million
Jul 10, 2019 $ 0.306
-8.95%
$ 87.64 million $ 1.11 million
Jul 9, 2019 $ 0.337
-0.83%
$ 96.26 million $ 1.01 million
Jul 8, 2019 $ 0.339
-2.89%
$ 97.07 million $ 1.78 million