Steem Historical Data

STEEM Page 57
Download
Date Close Price change Market cap Trading volume
Sep 10, 2018 $ 0.777
+0.00%
$ 212.15 million $ 6,329
Sep 9, 2018 $ 0.815
+0.00%
$ 214.45 million $ 6,429
Sep 8, 2018 $ 0.841
+0.00%
$ 215 million $ 6,492
Sep 7, 2018 $ 0.827
+0.00%
$ 229.3 million $ 6,475
Sep 6, 2018 $ 0.947
+0.00%
$ 235.34 million $ 7,157
Sep 5, 2018 $ 1.02
+0.00%
$ 231.41 million $ 7,327
Sep 4, 2018 $ 0.982
+0.00%
$ 280.71 million $ 7,265
Sep 3, 2018 $ 1
+0.00%
$ 269.98 million $ 7,234
Sep 2, 2018 $ 0.971
+0.00%
$ 275.7 million $ 7,107
Sep 1, 2018 $ 0.934
+0.00%
$ 272.27 million $ 6,989
Aug 31, 2018 $ 0.929
+0.00%
$ 260.44 million $ 6,947
Aug 30, 2018 $ 0.982
+0.00%
$ 253.69 million $ 7,063
Aug 29, 2018 $ 0.975
+0.00%
$ 265.37 million $ 6,990
Aug 28, 2018 $ 0.919
+0.00%
$ 276.14 million $ 6,734
Aug 27, 2018 $ 0.934
+0.00%
$ 262.07 million $ 6,696
Aug 26, 2018 $ 0.898
+0.00%
$ 246.81 million $ 6,733
Aug 25, 2018 $ 0.88
+0.00%
$ 251.04 million $ 6,566
Aug 24, 2018 $ 0.868
+0.00%
$ 245.73 million $ 6,451
Aug 23, 2018 $ 0.881
+0.00%
$ 242.13 million $ 6,593
Aug 22, 2018 $ 0.867
+0.00%
$ 236.09 million $ 6,418
Aug 21, 2018 $ 0.901
+0.00%
$ 237.75 million $ 6,475
Aug 20, 2018 $ 0.912
+0.00%
$ 234.23 million $ 6,423
Aug 19, 2018 $ 0.936
+0.00%
$ 256.23 million $ 6,482
Aug 18, 2018 $ 0.928
+0.00%
$ 247.21 million $ 6,470
Aug 17, 2018 $ 0.857
+0.00%
$ 272.22 million $ 6,376
Aug 16, 2018 $ 0.875
+0.00%
$ 239.42 million $ 6,372
Aug 15, 2018 $ 0.831
+0.00%
$ 235.71 million $ 6,093
Aug 14, 2018 $ 0.952
+0.00%
$ 230.85 million $ 6,363
Aug 13, 2018 $ 0.965
+0.00%
$ 240.04 million $ 6,339
Aug 12, 2018 $ 0.964
+0.00%
$ 261.58 million $ 6,230
Aug 11, 2018 $ 1.04
+0.00%
$ 261.3 million $ 6,446
Aug 10, 2018 $ 1.05
+0.00%
$ 268.77 million $ 6,424
Aug 9, 2018 $ 1.06
+0.00%
$ 290.37 million $ 6,496
Aug 8, 2018 $ 1.17
+0.00%
$ 278.06 million $ 7,023
Aug 7, 2018 $ 1.16
+0.00%
$ 300.53 million $ 7,019
Aug 6, 2018 $ 1.16
+0.00%
$ 309.11 million $ 7,028
Aug 5, 2018 $ 1.18
+0.00%
$ 315.08 million $ 7,279
Aug 4, 2018 $ 1.18
+0.00%
$ 307.69 million $ 7,454
Aug 3, 2018 $ 1.24
+0.00%
$ 321.22 million $ 7,615
Aug 2, 2018 $ 1.27
+0.00%
$ 313.86 million $ 7,600
Aug 1, 2018 $ 1.34
+0.00%
$ 339.5 million $ 7,943
Jul 31, 2018 $ 1.4
+0.00%
$ 347.95 million $ 8,142
Jul 30, 2018 $ 1.44
+0.00%
$ 367.13 million $ 8,202
Jul 29, 2018 $ 1.46
+0.00%
$ 384.94 million $ 8,183
Jul 28, 2018 $ 1.45
+0.00%
$ 387.18 million $ 8,018
Jul 27, 2018 $ 1.53
+0.00%
$ 391.27 million $ 8,202
Jul 26, 2018 $ 1.45
+0.00%
$ 386.38 million $ 8,232
Jul 25, 2018 $ 1.37
+0.00%
$ 389.62 million $ 8,045
Jul 24, 2018 $ 1.41
+0.00%
$ 385.52 million $ 7,671
Jul 23, 2018 $ 1.43
+0.00%
$ 358.87 million $ 7,454