Steem Historical Data

STEEM Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.275
+3.26%
$ 78.63 million $ 1.58 million
Feb 6, 2019 $ 0.266
-3.47%
$ 76.16 million $ 1 million
Feb 5, 2019 $ 0.276
-5.04%
$ 78.9 million $ 1.22 million
Feb 4, 2019 $ 0.291
-3.72%
$ 83.09 million $ 1.82 million
Feb 3, 2019 $ 0.302
+5.55%
$ 86.3 million $ 5.22 million
Feb 2, 2019 $ 0.286
+3.73%
$ 81.69 million $ 1.77 million
Feb 1, 2019 $ 0.275
-1.53%
$ 78.77 million $ 1.12 million
Jan 31, 2019 $ 0.28
-5.52%
$ 80.01 million $ 774,279
Jan 30, 2019 $ 0.296
+1.56%
$ 84.69 million $ 1.25 million
Jan 29, 2019 $ 0.292
-2.55%
$ 83.4 million $ 1.29 million
Jan 28, 2019 $ 0.299
-6.44%
$ 85.58 million $ 1.99 million
Jan 27, 2019 $ 0.32
-5.96%
$ 91.47 million $ 1.96 million
Jan 26, 2019 $ 0.34
-4.41%
$ 97.25 million $ 2.08 million
Jan 25, 2019 $ 0.356
-6.38%
$ 101.74 million $ 3.88 million
Jan 24, 2019 $ 0.38
-6.39%
$ 108.69 million $ 2.57 million
Jan 23, 2019 $ 0.406
-0.74%
$ 116.11 million $ 4.9 million
Jan 22, 2019 $ 0.409
+2.78%
$ 117.03 million $ 7.49 million
Jan 21, 2019 $ 0.399
+7.54%
$ 114.09 million $ 2.49 million
Jan 20, 2019 $ 0.372
-3.74%
$ 106.27 million $ 1.2 million
Jan 19, 2019 $ 0.387
-0.08%
$ 110.54 million $ 2.59 million
Jan 18, 2019 $ 0.387
+13.24%
$ 110.73 million $ 3.1 million
Jan 17, 2019 $ 0.343
+10.93%
$ 98.01 million $ 3.32 million
Jan 16, 2019 $ 0.311
+17.69%
$ 88.96 million $ 1.98 million
Jan 15, 2019 $ 0.264
-0.38%
$ 75.43 million $ 795,912
Jan 14, 2019 $ 0.265
+5.96%
$ 75.67 million $ 534,740
Jan 13, 2019 $ 0.25
-7.15%
$ 71.4 million $ 874,154
Jan 12, 2019 $ 0.268
+3.06%
$ 76.76 million $ 416,994
Jan 11, 2019 $ 0.26
-0.70%
$ 74.49 million $ 313,691
Jan 10, 2019 $ 0.262
-17.45%
$ 75.01 million $ 862,258
Jan 9, 2019 $ 0.317
+3.86%
$ 90.74 million $ 518,918
Jan 8, 2019 $ 0.306
+0.76%
$ 87.37 million $ 1.49 million
Jan 7, 2019 $ 0.304
+2.54%
$ 86.82 million $ 676,140
Jan 6, 2019 $ 0.296
+6.03%
$ 84.68 million $ 351,441
Jan 5, 2019 $ 0.279
-0.64%
$ 79.86 million $ 382,142
Jan 4, 2019 $ 0.281
+0.37%
$ 80.37 million $ 296,285
Jan 3, 2019 $ 0.28
-2.90%
$ 80.07 million $ 358,556
Jan 2, 2019 $ 0.288
+3.99%
$ 82.35 million $ 631,470
Jan 1, 2019 $ 0.275
+6.13%
$ 78.64 million $ 340,968
Dec 31, 2018 $ 0.259
-5.81%
$ 74.09 million $ 271,455
Dec 30, 2018 $ 0.275
+3.87%
$ 78.61 million $ 262,834
Dec 29, 2018 $ 0.265
-4.11%
$ 75.83 million $ 340,610
Dec 28, 2018 $ 0.278
+11.79%
$ 79.4 million $ 341,871
Dec 27, 2018 $ 0.248
-12.89%
$ 70.95 million $ 342,090
Dec 26, 2018 $ 0.285
+2.16%
$ 81.37 million $ 471,991
Dec 25, 2018 $ 0.278
-10.92%
$ 79.54 million $ 576,256
Dec 24, 2018 $ 0.312
-1.44%
$ 89.28 million $ 1.38 million
Dec 23, 2018 $ 0.316
-3.87%
$ 90.41 million $ 1.86 million
Dec 22, 2018 $ 0.329
+18.43%
$ 93.94 million $ 3.94 million
Dec 21, 2018 $ 0.277
-4.87%
$ 79.24 million $ 786,528
Dec 20, 2018 $ 0.291
+12.55%
$ 83.34 million $ 689,834