Steem Historical Data

STEEM Page 64
Download
Date Close Price change Market cap Trading volume
Sep 24, 2017 $ 1.04
+0.00%
$ 260.68 million $ 3,715
Sep 23, 2017 $ 0.998
+0.00%
$ 261.79 million $ 3,629
Sep 22, 2017 $ 1.06
+0.00%
$ 245.12 million $ 3,804
Sep 21, 2017 $ 1.11
+0.00%
$ 243.78 million $ 3,945
Sep 20, 2017 $ 1.11
+0.00%
$ 271.89 million $ 3,971
Sep 19, 2017 $ 1.14
+0.00%
$ 264.1 million $ 3,894
Sep 18, 2017 $ 1.05
+0.00%
$ 294.76 million $ 3,619
Sep 17, 2017 $ 1.05
+0.00%
$ 264.37 million $ 3,690
Sep 16, 2017 $ 0.966
+0.00%
$ 270.82 million $ 3,390
Sep 15, 2017 $ 1.07
+0.00%
$ 274.7 million $ 3,651
Sep 14, 2017 $ 1.11
+0.00%
$ 240.18 million $ 3,947
Sep 13, 2017 $ 1.21
+0.00%
$ 295.73 million $ 4,244
Sep 12, 2017 $ 1.21
+0.00%
$ 293.97 million $ 4,204
Sep 11, 2017 $ 1.25
+0.00%
$ 295.78 million $ 4,160
Sep 10, 2017 $ 1.31
+0.00%
$ 318.29 million $ 4,274
Sep 9, 2017 $ 1.42
+0.00%
$ 336.74 million $ 4,475
Sep 8, 2017 $ 1.51
+0.00%
$ 328.78 million $ 4,582
Sep 7, 2017 $ 1.43
+0.00%
$ 376.63 million $ 4,562
Sep 6, 2017 $ 1.17
+0.00%
$ 375.76 million $ 4,233
Sep 5, 2017 $ 1.21
+0.00%
$ 321.47 million $ 4,380
Sep 4, 2017 $ 1.33
+0.00%
$ 280.32 million $ 4,570
Sep 3, 2017 $ 1.38
+0.00%
$ 334.27 million $ 4,682
Sep 2, 2017 $ 1.51
+0.00%
$ 322.09 million $ 4,782
Sep 1, 2017 $ 1.46
+0.00%
$ 382.77 million $ 4,657
Aug 31, 2017 $ 1.41
+0.00%
$ 374.12 million $ 4,572
Aug 30, 2017 $ 1.48
+0.00%
$ 348.58 million $ 4,455
Aug 29, 2017 $ 1.42
+0.00%
$ 342.92 million $ 4,313
Aug 28, 2017 $ 1.48
+0.00%
$ 351.23 million $ 4,351
Aug 27, 2017 $ 1.44
+0.00%
$ 342.15 million $ 4,317
Aug 26, 2017 $ 1.29
+0.00%
$ 367.3 million $ 4,361
Aug 25, 2017 $ 1.23
+0.00%
$ 328.87 million $ 4,133
Aug 24, 2017 $ 1.24
+0.00%
$ 307.62 million $ 4,116
Aug 23, 2017 $ 1.18
+0.00%
$ 296.89 million $ 3,890
Aug 22, 2017 $ 1.33
+0.00%
$ 285.35 million $ 4,053
Aug 21, 2017 $ 1.18
+0.00%
$ 287.02 million $ 4,132
Aug 20, 2017 $ 1.03
+0.00%
$ 345.27 million $ 4,107
Aug 19, 2017 $ 1.09
+0.00%
$ 255.71 million $ 4,228
Aug 18, 2017 $ 1.14
+0.00%
$ 255.98 million $ 4,348
Aug 17, 2017 $ 1.12
+0.00%
$ 273.28 million $ 4,279
Aug 16, 2017 $ 1.18
+0.00%
$ 281.92 million $ 4,387
Aug 15, 2017 $ 1.13
+0.00%
$ 272.93 million $ 4,162
Aug 14, 2017 $ 1.22
+0.00%
$ 286.28 million $ 4,328
Aug 13, 2017 $ 1.25
+0.00%
$ 296.97 million $ 4,063
Aug 12, 2017 $ 1.35
+0.00%
$ 324.38 million $ 3,872
Aug 11, 2017 $ 1.14
+0.00%
$ 273.5 million $ 3,654
Aug 10, 2017 $ 1.22
+0.00%
$ 290.82 million $ 3,426
Aug 9, 2017 $ 1.31
+0.00%
$ 312.65 million $ 3,349
Aug 8, 2017 $ 1.37
+0.00%
$ 325.69 million $ 3,429
Aug 7, 2017 $ 1.31
+0.00%
$ 312.04 million $ 3,402
Aug 6, 2017 $ 1.37
+0.00%
$ 328.5 million $ 3,232