Steem Historical Data

STEEM Page 63
Download
Date Close Price change Market cap Trading volume
Nov 13, 2017 $ 0.869
+0.00%
$ 227.32 million $ 6,132
Nov 12, 2017 $ 0.905
+0.00%
$ 204.03 million $ 6,564
Nov 11, 2017 $ 0.948
+0.00%
$ 226.62 million $ 6,984
Nov 10, 2017 $ 1
+0.00%
$ 216.58 million $ 7,267
Nov 9, 2017 $ 0.901
+0.00%
$ 243.3 million $ 7,370
Nov 8, 2017 $ 0.882
+0.00%
$ 234.71 million $ 7,134
Nov 7, 2017 $ 0.878
+0.00%
$ 212.39 million $ 7,285
Nov 6, 2017 $ 0.905
+0.00%
$ 210.9 million $ 7,475
Nov 5, 2017 $ 0.92
+0.00%
$ 214.57 million $ 7,253
Nov 4, 2017 $ 0.905
+0.00%
$ 223.66 million $ 7,250
Nov 3, 2017 $ 0.853
+0.00%
$ 231.16 million $ 6,984
Nov 2, 2017 $ 0.917
+0.00%
$ 216.32 million $ 6,516
Nov 1, 2017 $ 0.971
+0.00%
$ 216.78 million $ 6,236
Oct 31, 2017 $ 0.974
+0.00%
$ 231.37 million $ 6,125
Oct 30, 2017 $ 0.975
+0.00%
$ 237.98 million $ 5,864
Oct 29, 2017 $ 0.961
+0.00%
$ 238.39 million $ 5,768
Oct 28, 2017 $ 0.974
+0.00%
$ 230.71 million $ 5,845
Oct 27, 2017 $ 0.984
+0.00%
$ 242.37 million $ 5,829
Oct 26, 2017 $ 0.973
+0.00%
$ 235.88 million $ 5,554
Oct 25, 2017 $ 0.997
+0.00%
$ 244.43 million $ 5,700
Oct 24, 2017 $ 0.935
+0.00%
$ 243.26 million $ 5,894
Oct 23, 2017 $ 0.973
+0.00%
$ 226.64 million $ 5,929
Oct 22, 2017 $ 0.962
+0.00%
$ 238.27 million $ 6,086
Oct 21, 2017 $ 1.04
+0.00%
$ 238.1 million $ 5,763
Oct 20, 2017 $ 1.04
+0.00%
$ 247.99 million $ 5,650
Oct 19, 2017 $ 1.03
+0.00%
$ 265.69 million $ 5,405
Oct 18, 2017 $ 1.04
+0.00%
$ 260.74 million $ 5,643
Oct 17, 2017 $ 1.04
+0.00%
$ 258.84 million $ 5,658
Oct 16, 2017 $ 1.03
+0.00%
$ 256.63 million $ 5,640
Oct 15, 2017 $ 1.06
+0.00%
$ 262.31 million $ 5,678
Oct 14, 2017 $ 1.01
+0.00%
$ 259.05 million $ 5,635
Oct 13, 2017 $ 1.05
+0.00%
$ 252.14 million $ 5,101
Oct 12, 2017 $ 1.08
+0.00%
$ 252.77 million $ 4,800
Oct 11, 2017 $ 1.06
+0.00%
$ 266.81 million $ 4,829
Oct 10, 2017 $ 1.08
+0.00%
$ 251.23 million $ 4,647
Oct 9, 2017 $ 1.19
+0.00%
$ 257.98 million $ 4,494
Oct 8, 2017 $ 1.2
+0.00%
$ 271.05 million $ 4,356
Oct 7, 2017 $ 1.2
+0.00%
$ 296.56 million $ 4,363
Oct 6, 2017 $ 1.16
+0.00%
$ 294.77 million $ 4,258
Oct 5, 2017 $ 1.19
+0.00%
$ 283.96 million $ 4,265
Oct 4, 2017 $ 1.24
+0.00%
$ 286.07 million $ 4,327
Oct 3, 2017 $ 1.35
+0.00%
$ 296.92 million $ 4,416
Oct 2, 2017 $ 1.47
+0.00%
$ 317.43 million $ 4,317
Oct 1, 2017 $ 1.54
+0.00%
$ 340.37 million $ 4,282
Sep 30, 2017 $ 1.44
+0.00%
$ 354.91 million $ 4,151
Sep 29, 2017 $ 1.29
+0.00%
$ 397.65 million $ 4,191
Sep 28, 2017 $ 1.15
+0.00%
$ 345.89 million $ 4,026
Sep 27, 2017 $ 1.09
+0.00%
$ 295.64 million $ 3,924
Sep 26, 2017 $ 1.07
+0.00%
$ 263.94 million $ 3,819
Sep 25, 2017 $ 1.04
+0.00%
$ 268.97 million $ 3,706