Steem Historical Data

STEEM Page 70
Download
Date Close Price change Market cap Trading volume
Nov 28, 2016 $ 0.167
+0.00%
$ 36.84 million $ 733
Nov 27, 2016 $ 0.173
+0.00%
$ 40.62 million $ 729
Nov 26, 2016 $ 0.146
+0.00%
$ 33.07 million $ 734
Nov 25, 2016 $ 0.137
+0.00%
$ 31.52 million $ 740
Nov 24, 2016 $ 0.123
+0.00%
$ 27.52 million $ 735
Nov 23, 2016 $ 0.111
+0.00%
$ 24.42 million $ 741
Nov 22, 2016 $ 0.113
+0.00%
$ 24.79 million $ 749
Nov 21, 2016 $ 0.113
+0.00%
$ 24.84 million $ 736
Nov 20, 2016 $ 0.115
+0.00%
$ 25.17 million $ 729
Nov 19, 2016 $ 0.128
+0.00%
$ 27.8 million $ 748
Nov 18, 2016 $ 0.113
+0.00%
$ 24.77 million $ 747
Nov 17, 2016 $ 0.104
+0.00%
$ 22 million $ 738
Nov 16, 2016 $ 0.107
+0.00%
$ 22.56 million $ 740
Nov 15, 2016 $ 0.112
+0.00%
$ 24.09 million $ 711
Nov 14, 2016 $ 0.115
+0.00%
$ 24.37 million $ 705
Nov 13, 2016 $ 0.118
+0.00%
$ 24.34 million $ 702
Nov 12, 2016 $ 0.123
+0.00%
$ 25.46 million $ 704
Nov 11, 2016 $ 0.127
+0.00%
$ 26.22 million $ 715
Nov 10, 2016 $ 0.151
+0.00%
$ 29.63 million $ 715
Nov 9, 2016 $ 0.143
+0.00%
$ 30.49 million $ 721
Nov 8, 2016 $ 0.132
+0.00%
$ 27.29 million $ 711
Nov 7, 2016 $ 0.153
+0.00%
$ 31.18 million $ 705
Nov 6, 2016 $ 0.207
+0.00%
$ 41.45 million $ 710
Nov 5, 2016 $ 0.218
+0.00%
$ 44.1 million $ 702
Nov 4, 2016 $ 0.132
+0.00%
$ 27.6 million $ 702
Nov 3, 2016 $ 0.0981
+0.00%
$ 19.18 million $ 685
Nov 2, 2016 $ 0.108
+0.00%
$ 21.38 million $ 734
Nov 1, 2016 $ 0.124
+0.00%
$ 24.41 million $ 727
Oct 31, 2016 $ 0.131
+0.00%
$ 26.01 million $ 699
Oct 30, 2016 $ 0.136
+0.00%
$ 25.7 million $ 697
Oct 29, 2016 $ 0.131
+0.00%
$ 25.59 million $ 715
Oct 28, 2016 $ 0.154
+0.00%
$ 29.66 million $ 686
Oct 27, 2016 $ 0.14
+0.00%
$ 27.04 million $ 682
Oct 26, 2016 $ 0.17
+0.00%
$ 29.06 million $ 675
Oct 25, 2016 $ 0.177
+0.00%
$ 32.71 million $ 651
Oct 24, 2016 $ 0.194
+0.00%
$ 35.31 million $ 650
Oct 23, 2016 $ 0.2
+0.00%
$ 37.17 million $ 653
Oct 22, 2016 $ 0.227
+0.00%
$ 41.98 million $ 655
Oct 21, 2016 $ 0.232
+0.00%
$ 43.7 million $ 630
Oct 20, 2016 $ 0.241
+0.00%
$ 43.55 million $ 628
Oct 19, 2016 $ 0.236
+0.00%
$ 42.34 million $ 629
Oct 18, 2016 $ 0.239
+0.00%
$ 43.9 million $ 635
Oct 17, 2016 $ 0.251
+0.00%
$ 44.94 million $ 637
Oct 16, 2016 $ 0.263
+0.00%
$ 45.75 million $ 640
Oct 15, 2016 $ 0.257
+0.00%
$ 46.14 million $ 637
Oct 14, 2016 $ 0.272
+0.00%
$ 46.29 million $ 638
Oct 13, 2016 $ 0.301
+0.00%
$ 51.91 million $ 636
Oct 12, 2016 $ 0.29
+0.00%
$ 50.22 million $ 636
Oct 11, 2016 $ 0.265
+0.00%
$ 44.55 million $ 640
Oct 10, 2016 $ 0.312
+0.00%
$ 51.45 million $ 617