Steem Historical Data

STEEM Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.261
+3.03%
$ 74.54 million $ 844,750
Dec 18, 2018 $ 0.253
+7.93%
$ 72.38 million $ 430,586
Dec 17, 2018 $ 0.235
+10.91%
$ 67.08 million $ 413,334
Dec 16, 2018 $ 0.212
-1.62%
$ 60.49 million $ 189,143
Dec 15, 2018 $ 0.215
-4.49%
$ 61.51 million $ 362,327
Dec 14, 2018 $ 0.225
-1.99%
$ 64.37 million $ 168,284
Dec 13, 2018 $ 0.23
-4.89%
$ 65.65 million $ 148,759
Dec 12, 2018 $ 0.242
+2.89%
$ 69.07 million $ 270,310
Dec 11, 2018 $ 0.235
-3.74%
$ 67.13 million $ 230,915
Dec 10, 2018 $ 0.244
-3.31%
$ 69.72 million $ 181,987
Dec 9, 2018 $ 0.253
+3.89%
$ 72.22 million $ 180,387
Dec 8, 2018 $ 0.243
+0.25%
$ 69.52 million $ 240,664
Dec 7, 2018 $ 0.243
-1.10%
$ 69.37 million $ 477,600
Dec 6, 2018 $ 0.246
-14.32%
$ 70.27 million $ 372,747
Dec 5, 2018 $ 0.287
-9.44%
$ 82 million $ 319,142
Dec 4, 2018 $ 0.317
-0.17%
$ 90.61 million $ 554,339
Dec 3, 2018 $ 0.317
-7.77%
$ 90.77 million $ 580,486
Dec 2, 2018 $ 0.342
-3.30%
$ 97.72 million $ 443,394
Dec 1, 2018 $ 0.353
+3.41%
$ 101.01 million $ 382,088
Nov 30, 2018 $ 0.341
+1.26%
$ 97.45 million $ 1.6 million
Nov 29, 2018 $ 0.348
+0.00%
$ 99.5 million $ 4,089
Nov 28, 2018 $ 0.312
+0.00%
$ 89.25 million $ 3,750
Nov 27, 2018 $ 0.343
+0.00%
$ 98.1 million $ 3,926
Nov 26, 2018 $ 0.328
+0.00%
$ 93.89 million $ 3,820
Nov 25, 2018 $ 0.38
+0.00%
$ 108.72 million $ 4,292
Nov 24, 2018 $ 0.383
+0.00%
$ 109.51 million $ 4,307
Nov 23, 2018 $ 0.419
+0.00%
$ 119.86 million $ 4,525
Nov 22, 2018 $ 0.416
+0.00%
$ 118.86 million $ 4,500
Nov 21, 2018 $ 0.43
+0.00%
$ 122.86 million $ 4,634
Nov 20, 2018 $ 0.517
+0.00%
$ 147.92 million $ 5,282
Nov 19, 2018 $ 0.594
+0.00%
$ 169.99 million $ 5,598
Nov 18, 2018 $ 0.582
+0.00%
$ 166.5 million $ 5,553
Nov 17, 2018 $ 0.587
+0.00%
$ 167.87 million $ 5,591
Nov 16, 2018 $ 0.596
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.681
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.73
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.736
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.752
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.763
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.774
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.794
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.804
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.782
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.786
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.789
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.791
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.807
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.811
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.785
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.775
+0.00%
$ -- $ 6,314