Steem Historical Data

STEEM Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 2018 $ 4.36
+0.00%
$ 971.99 million $ 11,592
Feb 20, 2018 $ 4.33
+0.00%
$ 1.05 billion $ 10,922
Feb 19, 2018 $ 4.39
+0.00%
$ 1.13 billion $ 10,831
Feb 18, 2018 $ 4.56
+0.00%
$ 1.07 billion $ 10,695
Feb 17, 2018 $ 4.49
+0.00%
$ 1.17 billion $ 10,082
Feb 16, 2018 $ 4.46
+0.00%
$ 1.14 billion $ 9,805
Feb 15, 2018 $ 4.25
+0.00%
$ 1.15 billion $ 9,007
Feb 14, 2018 $ 4.17
+0.00%
$ 1.11 billion $ 8,691
Feb 13, 2018 $ 4.1
+0.00%
$ 1.06 billion $ 8,617
Feb 12, 2018 $ 4.05
+0.00%
$ 1.06 billion $ 8,283
Feb 11, 2018 $ 4.45
+0.00%
$ 994.47 million $ 8,725
Feb 10, 2018 $ 4.16
+0.00%
$ 1.12 billion $ 8,285
Feb 9, 2018 $ 3.78
+0.00%
$ 1.08 billion $ 8,169
Feb 8, 2018 $ 3.8
+0.00%
$ 985.25 million $ 7,926
Feb 7, 2018 $ 3.09
+0.00%
$ 909.02 million $ 6,816
Feb 6, 2018 $ 3.54
+0.00%
$ 965.07 million $ 7,731
Feb 5, 2018 $ 4.2
+0.00%
$ 821.78 million $ 8,809
Feb 4, 2018 $ 4.19
+0.00%
$ 964.68 million $ 8,909
Feb 3, 2018 $ 4.06
+0.00%
$ 1.12 billion $ 8,647
Feb 2, 2018 $ 5.04
+0.00%
$ 1.08 billion $ 9,654
Feb 1, 2018 $ 4.97
+0.00%
$ 1.23 billion $ 10,112
Jan 31, 2018 $ 5.31
+0.00%
$ 1.28 billion $ 10,803
Jan 30, 2018 $ 6.02
+0.00%
$ 1.18 billion $ 11,414
Jan 29, 2018 $ 6.21
+0.00%
$ 1.47 billion $ 11,746
Jan 28, 2018 $ 6.05
+0.00%
$ 1.61 billion $ 11,271
Jan 27, 2018 $ 6.12
+0.00%
$ 1.5 billion $ 11,082
Jan 26, 2018 $ 6.4
+0.00%
$ 1.54 billion $ 11,376
Jan 25, 2018 $ 4.77
+0.00%
$ 1.61 billion $ 11,074
Jan 24, 2018 $ 4.25
+0.00%
$ 1.5 billion $ 10,796
Jan 23, 2018 $ 4.43
+0.00%
$ 1.07 billion $ 11,245
Jan 22, 2018 $ 5.12
+0.00%
$ 1.09 billion $ 12,076
Jan 21, 2018 $ 5.39
+0.00%
$ 1.21 billion $ 12,551
Jan 20, 2018 $ 4.58
+0.00%
$ 1.37 billion $ 11,592
Jan 19, 2018 $ 4.27
+0.00%
$ 1.18 billion $ 11,608
Jan 18, 2018 $ 3.5
+0.00%
$ 1.06 billion $ 10,627
Jan 17, 2018 $ 4.34
+0.00%
$ 1 billion $ 12,248
Jan 16, 2018 $ 5.81
+0.00%
$ 972.09 million $ 14,000
Jan 15, 2018 $ 5.79
+0.00%
$ 1.36 billion $ 13,788
Jan 14, 2018 $ 6.08
+0.00%
$ 1.46 billion $ 14,335
Jan 13, 2018 $ 5.07
+0.00%
$ 1.55 billion $ 13,827
Jan 12, 2018 $ 4.76
+0.00%
$ 1.34 billion $ 13,911
Jan 11, 2018 $ 5.38
+0.00%
$ 1.08 billion $ 14,358
Jan 10, 2018 $ 6.06
+0.00%
$ 1.31 billion $ 15,040
Jan 9, 2018 $ 6.04
+0.00%
$ 1.46 billion $ 15,504
Jan 8, 2018 $ 6.4
+0.00%
$ 1.48 billion $ 16,773
Jan 7, 2018 $ 6.19
+0.00%
$ 1.58 billion $ 17,158
Jan 6, 2018 $ 6.33
+0.00%
$ 1.63 billion $ 16,276
Jan 5, 2018 $ 7.32
+0.00%
$ 1.43 billion $ 15,085
Jan 4, 2018 $ 7.5
+0.00%
$ 1.61 billion $ 15,163
Jan 3, 2018 $ 5.57
+0.00%
$ 1.98 billion $ 14,068