Steem Historical Data

STEEM Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 1.87
+0.00%
$ 696.62 million $ 6,878
Apr 11, 2018 $ 1.81
+0.00%
$ 501.94 million $ 6,787
Apr 10, 2018 $ 1.88
+0.00%
$ 473.21 million $ 6,929
Apr 9, 2018 $ 1.89
+0.00%
$ 469.12 million $ 7,000
Apr 8, 2018 $ 1.8
+0.00%
$ 489.5 million $ 6,890
Apr 7, 2018 $ 1.74
+0.00%
$ 481.51 million $ 6,685
Apr 6, 2018 $ 1.74
+0.00%
$ 450.69 million $ 6,790
Apr 5, 2018 $ 1.94
+0.00%
$ 447.7 million $ 7,155
Apr 4, 2018 $ 2
+0.00%
$ 491.44 million $ 7,347
Apr 3, 2018 $ 1.52
+0.00%
$ 528.2 million $ 7,005
Apr 2, 2018 $ 1.47
+0.00%
$ 434.23 million $ 6,848
Apr 1, 2018 $ 1.55
+0.00%
$ 368.91 million $ 7,035
Mar 31, 2018 $ 1.56
+0.00%
$ 390.76 million $ 6,951
Mar 30, 2018 $ 1.77
+0.00%
$ 396.62 million $ 7,605
Mar 29, 2018 $ 1.78
+0.00%
$ 419.71 million $ 7,956
Mar 28, 2018 $ 1.76
+0.00%
$ 482.52 million $ 8,016
Mar 27, 2018 $ 1.9
+0.00%
$ 439.14 million $ 8,268
Mar 26, 2018 $ 2
+0.00%
$ 473.72 million $ 8,585
Mar 25, 2018 $ 2.03
+0.00%
$ 513.88 million $ 8,900
Mar 24, 2018 $ 1.98
+0.00%
$ 507 million $ 8,567
Mar 23, 2018 $ 2.15
+0.00%
$ 499.97 million $ 8,835
Mar 22, 2018 $ 2.21
+0.00%
$ 539.99 million $ 9,023
Mar 21, 2018 $ 2.13
+0.00%
$ 563.43 million $ 8,648
Mar 20, 2018 $ 1.9
+0.00%
$ 559.04 million $ 8,363
Mar 19, 2018 $ 1.65
+0.00%
$ 523.07 million $ 7,689
Mar 18, 2018 $ 1.93
+0.00%
$ 465.01 million $ 8,136
Mar 17, 2018 $ 2.06
+0.00%
$ 462.05 million $ 8,335
Mar 16, 2018 $ 2.07
+0.00%
$ 520.71 million $ 8,155
Mar 15, 2018 $ 2.5
+0.00%
$ 533.27 million $ 8,870
Mar 14, 2018 $ 2.44
+0.00%
$ 563.14 million $ 9,203
Mar 13, 2018 $ 2.52
+0.00%
$ 631.19 million $ 9,516
Mar 12, 2018 $ 2.42
+0.00%
$ 615.72 million $ 9,080
Mar 11, 2018 $ 2.55
+0.00%
$ 644.93 million $ 9,316
Mar 10, 2018 $ 2.41
+0.00%
$ 604.54 million $ 8,975
Mar 9, 2018 $ 2.8
+0.00%
$ 648.05 million $ 9,803
Mar 8, 2018 $ 3.05
+0.00%
$ 666.24 million $ 10,504
Mar 7, 2018 $ 3.33
+0.00%
$ 696.21 million $ 11,128
Mar 6, 2018 $ 3.5
+0.00%
$ 813.37 million $ 11,535
Mar 5, 2018 $ 3.5
+0.00%
$ 879.76 million $ 11,293
Mar 4, 2018 $ 3.46
+0.00%
$ 890.92 million $ 11,366
Mar 3, 2018 $ 3.28
+0.00%
$ 918.48 million $ 11,017
Mar 2, 2018 $ 3.29
+0.00%
$ 839.47 million $ 10,667
Mar 1, 2018 $ 3.38
+0.00%
$ 861.37 million $ 10,696
Feb 28, 2018 $ 3.52
+0.00%
$ 823.58 million $ 10,594
Feb 27, 2018 $ 3.46
+0.00%
$ 879.41 million $ 9,962
Feb 26, 2018 $ 3.44
+0.00%
$ 908.51 million $ 9,688
Feb 25, 2018 $ 3.52
+0.00%
$ 878.91 million $ 10,048
Feb 24, 2018 $ 3.54
+0.00%
$ 873.29 million $ 10,120
Feb 23, 2018 $ 3.61
+0.00%
$ 922.33 million $ 10,429
Feb 22, 2018 $ 3.94
+0.00%
$ 878.77 million $ 10,993