Steem Historical Data

STEEM Page 58
Download
Date Close Price change Market cap Trading volume
Jul 22, 2018 $ 1.41
+0.00%
$ 368.97 million $ 7,355
Jul 21, 2018 $ 1.45
+0.00%
$ 384.72 million $ 7,431
Jul 20, 2018 $ 1.54
+0.00%
$ 359.64 million $ 7,386
Jul 19, 2018 $ 1.63
+0.00%
$ 399.06 million $ 7,400
Jul 18, 2018 $ 1.46
+0.00%
$ 419.39 million $ 6,887
Jul 17, 2018 $ 1.38
+0.00%
$ 414.89 million $ 6,540
Jul 16, 2018 $ 1.32
+0.00%
$ 383.75 million $ 6,334
Jul 15, 2018 $ 1.31
+0.00%
$ 354.11 million $ 6,257
Jul 14, 2018 $ 1.35
+0.00%
$ 346.86 million $ 6,259
Jul 13, 2018 $ 1.28
+0.00%
$ 357.62 million $ 6,248
Jul 12, 2018 $ 1.31
+0.00%
$ 342.41 million $ 6,395
Jul 11, 2018 $ 1.37
+0.00%
$ 349.12 million $ 6,527
Jul 10, 2018 $ 1.54
+0.00%
$ 347.54 million $ 6,779
Jul 9, 2018 $ 1.58
+0.00%
$ 390.4 million $ 6,825
Jul 8, 2018 $ 1.53
+0.00%
$ 413.94 million $ 6,632
Jul 7, 2018 $ 1.53
+0.00%
$ 423.41 million $ 6,623
Jul 6, 2018 $ 1.61
+0.00%
$ 422.41 million $ 6,650
Jul 5, 2018 $ 1.73
+0.00%
$ 409.7 million $ 6,589
Jul 4, 2018 $ 1.65
+0.00%
$ 424.3 million $ 6,614
Jul 3, 2018 $ 1.66
+0.00%
$ 486.86 million $ 6,463
Jul 2, 2018 $ 1.66
+0.00%
$ 438.14 million $ 6,366
Jul 1, 2018 $ 1.38
+0.00%
$ 431.29 million $ 6,381
Jun 30, 2018 $ 1.2
+0.00%
$ 433.35 million $ 5,913
Jun 29, 2018 $ 1.25
+0.00%
$ 353.5 million $ 6,097
Jun 28, 2018 $ 1.27
+0.00%
$ 313.38 million $ 6,114
Jun 27, 2018 $ 1.33
+0.00%
$ 337.8 million $ 6,211
Jun 26, 2018 $ 1.31
+0.00%
$ 337.53 million $ 6,213
Jun 25, 2018 $ 1.28
+0.00%
$ 354.28 million $ 6,037
Jun 24, 2018 $ 1.35
+0.00%
$ 344.16 million $ 6,136
Jun 23, 2018 $ 1.44
+0.00%
$ 354.58 million $ 6,394
Jun 22, 2018 $ 1.57
+0.00%
$ 354.21 million $ 6,752
Jun 21, 2018 $ 1.61
+0.00%
$ 408.4 million $ 6,710
Jun 20, 2018 $ 1.65
+0.00%
$ 425.09 million $ 6,746
Jun 19, 2018 $ 1.59
+0.00%
$ 439.31 million $ 6,550
Jun 18, 2018 $ 1.65
+0.00%
$ 431.89 million $ 6,552
Jun 17, 2018 $ 1.65
+0.00%
$ 425.03 million $ 6,506
Jun 16, 2018 $ 1.71
+0.00%
$ 432.48 million $ 6,584
Jun 15, 2018 $ 1.71
+0.00%
$ 433.4 million $ 6,525
Jun 14, 2018 $ 1.69
+0.00%
$ 466.22 million $ 6,484
Jun 13, 2018 $ 1.84
+0.00%
$ 428.98 million $ 6,802
Jun 12, 2018 $ 1.81
+0.00%
$ 449.64 million $ 6,781
Jun 11, 2018 $ 2.06
+0.00%
$ 484.47 million $ 7,250
Jun 10, 2018 $ 2.26
+0.00%
$ 480.11 million $ 7,649
Jun 8, 2018 $ 2.32
+0.00%
$ 591 million $ 7,684
Jun 7, 2018 $ 2.37
+0.00%
$ 600.87 million $ 7,640
Jun 6, 2018 $ 2.32
+0.00%
$ 626.13 million $ 7,562
Jun 5, 2018 $ 2.33
+0.00%
$ 608.39 million $ 7,512
Jun 4, 2018 $ 2.54
+0.00%
$ 606.06 million $ 7,699
Jun 3, 2018 $ 2.47
+0.00%
$ 657.23 million $ 7,606
Jun 2, 2018 $ 2.37
+0.00%
$ 644.49 million $ 7,494