Steem Historical Data

STEEM Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.345
-1.91%
$ 98.66 million $ 1.19 million
May 17, 2019 $ 0.352
-7.30%
$ 100.57 million $ 1.96 million
May 16, 2019 $ 0.379
-3.96%
$ 108.49 million $ 4.2 million
May 15, 2019 $ 0.394
+13.14%
$ 112.73 million $ 2.62 million
May 14, 2019 $ 0.348
+6.10%
$ 99.6 million $ 3.28 million
May 13, 2019 $ 0.328
+5.91%
$ 93.69 million $ 1.28 million
May 12, 2019 $ 0.309
-5.08%
$ 88.46 million $ 1.08 million
May 11, 2019 $ 0.327
+3.28%
$ 93.4 million $ 1.44 million
May 10, 2019 $ 0.316
+5.02%
$ 90.4 million $ 1.2 million
May 9, 2019 $ 0.301
-2.10%
$ 86.17 million $ 851,699
May 8, 2019 $ 0.308
-3.65%
$ 88.01 million $ 931,371
May 7, 2019 $ 0.319
-2.84%
$ 91.27 million $ 814,106
May 6, 2019 $ 0.328
-0.82%
$ 93.93 million $ 917,184
May 5, 2019 $ 0.331
-3.05%
$ 94.72 million $ 840,422
May 4, 2019 $ 0.342
-1.17%
$ 97.69 million $ 640,740
May 3, 2019 $ 0.345
-1.74%
$ 98.74 million $ 976,508
May 2, 2019 $ 0.351
+2.39%
$ 100.5 million $ 1.17 million
May 1, 2019 $ 0.344
-1.97%
$ 98.24 million $ 513,023
Apr 30, 2019 $ 0.351
+5.52%
$ 100.24 million $ 742,942
Apr 29, 2019 $ 0.332
-5.80%
$ 94.95 million $ 688,662
Apr 28, 2019 $ 0.351
+0.74%
$ 100.5 million $ 1.01 million
Apr 27, 2019 $ 0.348
+2.64%
$ 99.63 million $ 720,007
Apr 26, 2019 $ 0.34
-0.90%
$ 97.11 million $ 1.1 million
Apr 25, 2019 $ 0.343
-5.24%
$ 97.99 million $ 952,129
Apr 24, 2019 $ 0.362
-8.85%
$ 103.4 million $ 1.46 million
Apr 23, 2019 $ 0.397
-3.49%
$ 113.52 million $ 1.48 million
Apr 22, 2019 $ 0.412
+0.39%
$ 117.73 million $ 1.01 million
Apr 21, 2019 $ 0.409
-7.65%
$ 116.99 million $ 1.73 million
Apr 20, 2019 $ 0.443
+4.95%
$ 126.78 million $ 2.11 million
Apr 19, 2019 $ 0.423
-8.84%
$ 120.91 million $ 1.07 million
Apr 18, 2019 $ 0.466
+9.25%
$ 133.13 million $ 1.65 million
Apr 17, 2019 $ 0.426
+1.85%
$ 121.74 million $ 1.16 million
Apr 16, 2019 $ 0.418
+1.92%
$ 119.49 million $ 1.31 million
Apr 15, 2019 $ 0.41
-5.16%
$ 117.32 million $ 2.1 million
Apr 14, 2019 $ 0.433
+1.96%
$ 123.9 million $ 1.26 million
Apr 13, 2019 $ 0.425
-0.07%
$ 121.61 million $ 1.21 million
Apr 12, 2019 $ 0.425
+0.28%
$ 121.59 million $ 1.45 million
Apr 11, 2019 $ 0.423
-10.74%
$ 120.87 million $ 2.47 million
Apr 10, 2019 $ 0.476
-1.55%
$ 136.04 million $ 1.58 million
Apr 9, 2019 $ 0.483
-2.33%
$ 138.24 million $ 1.92 million
Apr 8, 2019 $ 0.494
-2.98%
$ 141.33 million $ 3.8 million
Apr 7, 2019 $ 0.509
+0.63%
$ 145.69 million $ 1.96 million
Apr 6, 2019 $ 0.507
-3.42%
$ 145 million $ 3.93 million
Apr 5, 2019 $ 0.525
+10.67%
$ 150.16 million $ 6.28 million
Apr 4, 2019 $ 0.475
+1.54%
$ 135.84 million $ 2.64 million
Apr 3, 2019 $ 0.471
-1.50%
$ 134.6 million $ 5.36 million
Apr 2, 2019 $ 0.477
+5.24%
$ 136.37 million $ 4.73 million
Apr 1, 2019 $ 0.454
-1.66%
$ 129.72 million $ 2.77 million
Mar 31, 2019 $ 0.46
+1.09%
$ 131.65 million $ 4.97 million
Mar 30, 2019 $ 0.456
+2.65%
$ 130.29 million $ 3.86 million