Steem Historical Data

STEEM Page 62
Download
Date Close Price change Market cap Trading volume
Jan 2, 2018 $ 3.37
+0.00%
$ 1.65 billion $ 13,687
Jan 1, 2018 $ 2.79
+0.00%
$ 988.3 million $ 13,480
Dec 31, 2017 $ 2.76
+0.00%
$ 742.53 million $ 13,492
Dec 30, 2017 $ 2.94
+0.00%
$ 672.42 million $ 14,735
Dec 29, 2017 $ 2.88
+0.00%
$ 775.45 million $ 14,669
Dec 28, 2017 $ 3.24
+0.00%
$ 710.77 million $ 16,047
Dec 27, 2017 $ 3.35
+0.00%
$ 803.52 million $ 15,386
Dec 26, 2017 $ 3.28
+0.00%
$ 844.89 million $ 14,001
Dec 25, 2017 $ 3.16
+0.00%
$ 827.72 million $ 13,730
Dec 24, 2017 $ 3.21
+0.00%
$ 837.66 million $ 14,781
Dec 23, 2017 $ 2.87
+0.00%
$ 775.79 million $ 13,913
Dec 22, 2017 $ 3.7
+0.00%
$ 724.34 million $ 16,460
Dec 21, 2017 $ 3.04
+0.00%
$ 896.4 million $ 17,013
Dec 20, 2017 $ 3.07
+0.00%
$ 840.02 million $ 18,535
Dec 19, 2017 $ 2.51
+0.00%
$ 718.3 million $ 18,915
Dec 18, 2017 $ 2.25
+0.00%
$ 713.81 million $ 19,500
Dec 17, 2017 $ 2.1
+0.00%
$ 569.71 million $ 18,290
Dec 16, 2017 $ 1.94
+0.00%
$ 522.04 million $ 17,566
Dec 15, 2017 $ 1.91
+0.00%
$ 483.99 million $ 16,537
Dec 14, 2017 $ 1.78
+0.00%
$ 503.49 million $ 16,929
Dec 13, 2017 $ 1.74
+0.00%
$ 439.37 million $ 17,090
Dec 12, 2017 $ 1.72
+0.00%
$ 455.66 million $ 16,630
Dec 11, 2017 $ 1.54
+0.00%
$ 423.98 million $ 14,549
Dec 10, 2017 $ 1.79
+0.00%
$ 410.71 million $ 15,433
Dec 9, 2017 $ 1.82
+0.00%
$ 411.05 million $ 16,237
Dec 8, 2017 $ 1.66
+0.00%
$ 478.64 million $ 15,230
Dec 7, 2017 $ 1.37
+0.00%
$ 505.51 million $ 12,747
Dec 6, 2017 $ 1.47
+0.00%
$ 315.98 million $ 11,793
Dec 5, 2017 $ 1.33
+0.00%
$ 360.01 million $ 11,434
Dec 4, 2017 $ 1.23
+0.00%
$ 353.35 million $ 11,370
Dec 3, 2017 $ 1.1
+0.00%
$ 301.69 million $ 11,072
Dec 2, 2017 $ 1.04
+0.00%
$ 295.69 million $ 10,301
Dec 1, 2017 $ 1
+0.00%
$ 267.67 million $ 10,057
Nov 30, 2017 $ 1.11
+0.00%
$ 247.79 million $ 10,596
Nov 29, 2017 $ 1.17
+0.00%
$ 230.76 million $ 9,944
Nov 28, 2017 $ 1.12
+0.00%
$ 284.44 million $ 9,636
Nov 27, 2017 $ 1.05
+0.00%
$ 290.94 million $ 9,064
Nov 26, 2017 $ 1.02
+0.00%
$ 270.91 million $ 8,465
Nov 25, 2017 $ 0.936
+0.00%
$ 258.66 million $ 8,176
Nov 24, 2017 $ 0.976
+0.00%
$ 233.24 million $ 8,195
Nov 23, 2017 $ 1.01
+0.00%
$ 236.66 million $ 8,191
Nov 22, 2017 $ 0.906
+0.00%
$ 248.66 million $ 8,148
Nov 21, 2017 $ 0.913
+0.00%
$ 220.06 million $ 8,097
Nov 20, 2017 $ 0.916
+0.00%
$ 224.07 million $ 7,833
Nov 19, 2017 $ 0.911
+0.00%
$ 224.86 million $ 7,709
Nov 18, 2017 $ 0.907
+0.00%
$ 226.31 million $ 7,848
Nov 17, 2017 $ 0.936
+0.00%
$ 220.42 million $ 7,455
Nov 16, 2017 $ 0.956
+0.00%
$ 227.99 million $ 7,023
Nov 15, 2017 $ 0.928
+0.00%
$ 234.45 million $ 6,590
Nov 14, 2017 $ 0.883
+0.00%
$ 231.64 million $ 6,324