Steem Historical Data

STEEM Page 68
Download
Date Close Price change Market cap Trading volume
Mar 8, 2017 $ 0.0804
+0.00%
$ 19.25 million $ 1,147
Mar 7, 2017 $ 0.0917
+0.00%
$ 21.76 million $ 1,233
Mar 6, 2017 $ 0.0968
+0.00%
$ 23.04 million $ 1,277
Mar 5, 2017 $ 0.0994
+0.00%
$ 23.67 million $ 1,271
Mar 4, 2017 $ 0.096
+0.00%
$ 22.77 million $ 1,264
Mar 3, 2017 $ 0.0923
+0.00%
$ 21.58 million $ 1,283
Mar 2, 2017 $ 0.0951
+0.00%
$ 22.51 million $ 1,255
Mar 1, 2017 $ 0.0977
+0.00%
$ 23.15 million $ 1,223
Feb 28, 2017 $ 0.107
+0.00%
$ 25.21 million $ 1,189
Feb 27, 2017 $ 0.115
+0.00%
$ 26.78 million $ 1,189
Feb 26, 2017 $ 0.109
+0.00%
$ 25.91 million $ 1,172
Feb 25, 2017 $ 0.115
+0.00%
$ 27.24 million $ 1,149
Feb 24, 2017 $ 0.107
+0.00%
$ 25.63 million $ 1,176
Feb 23, 2017 $ 0.128
+0.00%
$ 27.52 million $ 1,172
Feb 22, 2017 $ 0.112
+0.00%
$ 26.3 million $ 1,120
Feb 21, 2017 $ 0.0999
+0.00%
$ 23.72 million $ 1,119
Feb 20, 2017 $ 0.116
+0.00%
$ 27.46 million $ 1,078
Feb 19, 2017 $ 0.119
+0.00%
$ 27.92 million $ 1,049
Feb 18, 2017 $ 0.12
+0.00%
$ 28.33 million $ 1,052
Feb 17, 2017 $ 0.133
+0.00%
$ 31.08 million $ 1,049
Feb 16, 2017 $ 0.137
+0.00%
$ 32.1 million $ 1,032
Feb 15, 2017 $ 0.134
+0.00%
$ 31.25 million $ 1,008
Feb 14, 2017 $ 0.135
+0.00%
$ 31.14 million $ 1,008
Feb 13, 2017 $ 0.137
+0.00%
$ 31.76 million $ 995
Feb 12, 2017 $ 0.142
+0.00%
$ 33.24 million $ 997
Feb 11, 2017 $ 0.147
+0.00%
$ 34.15 million $ 1,008
Feb 10, 2017 $ 0.147
+0.00%
$ 33.95 million $ 998
Feb 9, 2017 $ 0.142
+0.00%
$ 33.75 million $ 979
Feb 8, 2017 $ 0.151
+0.00%
$ 35.06 million $ 1,055
Feb 7, 2017 $ 0.155
+0.00%
$ 36.02 million $ 1,050
Feb 6, 2017 $ 0.161
+0.00%
$ 37.58 million $ 1,025
Feb 5, 2017 $ 0.16
+0.00%
$ 37.1 million $ 1,016
Feb 4, 2017 $ 0.163
+0.00%
$ 38.31 million $ 1,032
Feb 3, 2017 $ 0.16
+0.00%
$ 37.87 million $ 1,013
Feb 2, 2017 $ 0.164
+0.00%
$ 38.49 million $ 1,004
Feb 1, 2017 $ 0.162
+0.00%
$ 37.85 million $ 982
Jan 31, 2017 $ 0.16
+0.00%
$ 37.25 million $ 965
Jan 30, 2017 $ 0.167
+0.00%
$ 38.6 million $ 921
Jan 29, 2017 $ 0.162
+0.00%
$ 37.81 million $ 915
Jan 28, 2017 $ 0.166
+0.00%
$ 39.2 million $ 919
Jan 27, 2017 $ 0.151
+0.00%
$ 35.34 million $ 918
Jan 26, 2017 $ 0.148
+0.00%
$ 34.29 million $ 916
Jan 25, 2017 $ 0.146
+0.00%
$ 33.83 million $ 894
Jan 24, 2017 $ 0.148
+0.00%
$ 34.15 million $ 894
Jan 23, 2017 $ 0.159
+0.00%
$ 36.8 million $ 921
Jan 22, 2017 $ 0.16
+0.00%
$ 37.22 million $ 919
Jan 21, 2017 $ 0.166
+0.00%
$ 38.29 million $ 920
Jan 20, 2017 $ 0.159
+0.00%
$ 37.19 million $ 893
Jan 19, 2017 $ 0.162
+0.00%
$ 36.62 million $ 895
Jan 18, 2017 $ 0.162
+0.00%
$ 38.32 million $ 872