Steem Historical Data

STEEM Page 67
Download
Date Close Price change Market cap Trading volume
Apr 27, 2017 $ 0.244
+0.00%
$ 56.78 million $ 1,333
Apr 26, 2017 $ 0.236
+0.00%
$ 55.05 million $ 1,287
Apr 25, 2017 $ 0.225
+0.00%
$ 53 million $ 1,264
Apr 24, 2017 $ 0.231
+0.00%
$ 54.23 million $ 1,248
Apr 23, 2017 $ 0.237
+0.00%
$ 53.66 million $ 1,249
Apr 22, 2017 $ 0.225
+0.00%
$ 52.25 million $ 1,241
Apr 21, 2017 $ 0.239
+0.00%
$ 54.83 million $ 1,250
Apr 20, 2017 $ 0.222
+0.00%
$ 52.05 million $ 1,238
Apr 19, 2017 $ 0.244
+0.00%
$ 56.87 million $ 1,215
Apr 18, 2017 $ 0.235
+0.00%
$ 55.68 million $ 1,206
Apr 17, 2017 $ 0.252
+0.00%
$ 58.94 million $ 1,194
Apr 16, 2017 $ 0.215
+0.00%
$ 51.01 million $ 1,177
Apr 15, 2017 $ 0.197
+0.00%
$ 47.01 million $ 1,177
Apr 14, 2017 $ 0.164
+0.00%
$ 38.48 million $ 1,177
Apr 13, 2017 $ 0.161
+0.00%
$ 37.99 million $ 1,176
Apr 12, 2017 $ 0.165
+0.00%
$ 38.7 million $ 1,213
Apr 11, 2017 $ 0.158
+0.00%
$ 36.85 million $ 1,221
Apr 10, 2017 $ 0.159
+0.00%
$ 36.94 million $ 1,207
Apr 9, 2017 $ 0.157
+0.00%
$ 36.49 million $ 1,204
Apr 8, 2017 $ 0.162
+0.00%
$ 38.42 million $ 1,181
Apr 7, 2017 $ 0.151
+0.00%
$ 35.56 million $ 1,190
Apr 6, 2017 $ 0.166
+0.00%
$ 38.78 million $ 1,189
Apr 5, 2017 $ 0.167
+0.00%
$ 39.2 million $ 1,130
Apr 4, 2017 $ 0.168
+0.00%
$ 39.26 million $ 1,142
Apr 3, 2017 $ 0.174
+0.00%
$ 40.89 million $ 1,148
Apr 2, 2017 $ 0.164
+0.00%
$ 38.76 million $ 1,097
Apr 1, 2017 $ 0.176
+0.00%
$ 40.99 million $ 1,086
Mar 31, 2017 $ 0.173
+0.00%
$ 40.63 million $ 1,079
Mar 30, 2017 $ 0.165
+0.00%
$ 38.43 million $ 1,038
Mar 29, 2017 $ 0.159
+0.00%
$ 37.53 million $ 1,042
Mar 28, 2017 $ 0.169
+0.00%
$ 40.26 million $ 1,044
Mar 27, 2017 $ 0.156
+0.00%
$ 36.62 million $ 1,045
Mar 26, 2017 $ 0.169
+0.00%
$ 39.83 million $ 969
Mar 25, 2017 $ 0.179
+0.00%
$ 42.54 million $ 966
Mar 24, 2017 $ 0.149
+0.00%
$ 35.28 million $ 940
Mar 23, 2017 $ 0.159
+0.00%
$ 37.38 million $ 1,035
Mar 22, 2017 $ 0.168
+0.00%
$ 39.15 million $ 1,045
Mar 21, 2017 $ 0.156
+0.00%
$ 37.48 million $ 1,121
Mar 20, 2017 $ 0.19
+0.00%
$ 44.95 million $ 1,048
Mar 19, 2017 $ 0.196
+0.00%
$ 46.35 million $ 1,023
Mar 18, 2017 $ 0.17
+0.00%
$ 42.27 million $ 971
Mar 17, 2017 $ 0.128
+0.00%
$ 30.89 million $ 1,072
Mar 16, 2017 $ 0.0944
+0.00%
$ 23.19 million $ 1,173
Mar 15, 2017 $ 0.0795
+0.00%
$ 19.05 million $ 1,253
Mar 14, 2017 $ 0.0841
+0.00%
$ 20.36 million $ 1,243
Mar 13, 2017 $ 0.0856
+0.00%
$ 20.97 million $ 1,238
Mar 12, 2017 $ 0.0724
+0.00%
$ 17.5 million $ 1,225
Mar 11, 2017 $ 0.072
+0.00%
$ 17.45 million $ 1,179
Mar 10, 2017 $ 0.0728
+0.00%
$ 17.5 million $ 1,112
Mar 9, 2017 $ 0.0812
+0.00%
$ 19.52 million $ 1,191