Steem Historical Data

STEEM Page 59
Download
Date Close Price change Market cap Trading volume
Jun 1, 2018 $ 2.35
+0.00%
$ 618.09 million $ 7,512
May 31, 2018 $ 2.34
+0.00%
$ 614.22 million $ 7,456
May 30, 2018 $ 2.25
+0.00%
$ 600.77 million $ 7,303
May 29, 2018 $ 2.35
+0.00%
$ 607.21 million $ 7,272
May 28, 2018 $ 2.54
+0.00%
$ 553.88 million $ 7,338
May 27, 2018 $ 2.67
+0.00%
$ 646.65 million $ 7,505
May 26, 2018 $ 2.79
+0.00%
$ 678.43 million $ 7,515
May 25, 2018 $ 3
+0.00%
$ 697.94 million $ 7,563
May 24, 2018 $ 2.92
+0.00%
$ 763.48 million $ 7,829
May 23, 2018 $ 3.04
+0.00%
$ 768.56 million $ 8,271
May 22, 2018 $ 3
+0.00%
$ 750.96 million $ 8,468
May 21, 2018 $ 3.05
+0.00%
$ 767.61 million $ 8,365
May 20, 2018 $ 3.06
+0.00%
$ 793.13 million $ 8,269
May 19, 2018 $ 2.85
+0.00%
$ 784.16 million $ 8,118
May 18, 2018 $ 2.88
+0.00%
$ 771.83 million $ 8,315
May 17, 2018 $ 2.81
+0.00%
$ 707.15 million $ 8,315
May 16, 2018 $ 3.15
+0.00%
$ 729.98 million $ 8,677
May 15, 2018 $ 3.13
+0.00%
$ 754.42 million $ 8,625
May 14, 2018 $ 2.99
+0.00%
$ 818.66 million $ 8,580
May 13, 2018 $ 2.75
+0.00%
$ 805.49 million $ 8,453
May 12, 2018 $ 2.9
+0.00%
$ 723.8 million $ 8,742
May 11, 2018 $ 3.39
+0.00%
$ 729.59 million $ 9,292
May 10, 2018 $ 3.45
+0.00%
$ 824.36 million $ 9,216
May 9, 2018 $ 3.52
+0.00%
$ 889.35 million $ 9,296
May 8, 2018 $ 3.53
+0.00%
$ 915.42 million $ 9,385
May 7, 2018 $ 3.67
+0.00%
$ 905.68 million $ 9,671
May 6, 2018 $ 3.87
+0.00%
$ 949.53 million $ 9,840
May 5, 2018 $ 3.93
+0.00%
$ 969.92 million $ 9,674
May 4, 2018 $ 3.97
+0.00%
$ 998.37 million $ 9,376
May 3, 2018 $ 3.95
+0.00%
$ 1.03 billion $ 9,139
May 2, 2018 $ 3.77
+0.00%
$ 1.03 billion $ 9,030
May 1, 2018 $ 4.02
+0.00%
$ 999.21 million $ 9,317
Apr 30, 2018 $ 4.2
+0.00%
$ 993.73 million $ 9,368
Apr 29, 2018 $ 4.3
+0.00%
$ 1.08 billion $ 9,241
Apr 28, 2018 $ 4.05
+0.00%
$ 1.12 billion $ 9,233
Apr 27, 2018 $ 3.84
+0.00%
$ 1.1 billion $ 8,901
Apr 26, 2018 $ 3.57
+0.00%
$ 1.05 billion $ 9,254
Apr 25, 2018 $ 3.37
+0.00%
$ 1.07 billion $ 9,283
Apr 24, 2018 $ 3.16
+0.00%
$ 894.41 million $ 8,889
Apr 23, 2018 $ 3.06
+0.00%
$ 827.52 million $ 8,889
Apr 22, 2018 $ 3.09
+0.00%
$ 775.71 million $ 8,810
Apr 21, 2018 $ 3.11
+0.00%
$ 786.45 million $ 8,424
Apr 20, 2018 $ 3.04
+0.00%
$ 837.32 million $ 8,217
Apr 19, 2018 $ 2.86
+0.00%
$ 792.7 million $ 8,047
Apr 18, 2018 $ 2.7
+0.00%
$ 767.65 million $ 8,053
Apr 17, 2018 $ 2.63
+0.00%
$ 708.95 million $ 8,093
Apr 16, 2018 $ 2.69
+0.00%
$ 682.3 million $ 8,181
Apr 15, 2018 $ 2.65
+0.00%
$ 699.3 million $ 7,992
Apr 14, 2018 $ 2.86
+0.00%
$ 667.09 million $ 7,971
Apr 13, 2018 $ 2.31
+0.00%
$ 690.82 million $ 7,301