Steem Historical Data

STEEM Page 72
Download
Date Close Price change Market cap Trading volume
Aug 20, 2016 $ 1.43
+0.00%
$ 171.76 million $ 583
Aug 19, 2016 $ 1.47
+0.00%
$ 175.86 million $ 575
Aug 18, 2016 $ 1.47
+0.00%
$ 175.49 million $ 573
Aug 17, 2016 $ 1.53
+0.00%
$ 181.52 million $ 572
Aug 16, 2016 $ 1.38
+0.00%
$ 160.99 million $ 580
Aug 15, 2016 $ 1.47
+0.00%
$ 169.46 million $ 567
Aug 14, 2016 $ 1.47
+0.00%
$ 167.53 million $ 569
Aug 13, 2016 $ 1.54
+0.00%
$ 179.72 million $ 585
Aug 12, 2016 $ 1.38
+0.00%
$ 157.41 million $ 587
Aug 11, 2016 $ 1.48
+0.00%
$ 165.19 million $ 588
Aug 10, 2016 $ 1.54
+0.00%
$ 170.7 million $ 591
Aug 9, 2016 $ 1.77
+0.00%
$ 197.23 million $ 585
Aug 8, 2016 $ 1.97
+0.00%
$ 218.41 million $ 589
Aug 7, 2016 $ 2.12
+0.00%
$ 227.72 million $ 591
Aug 6, 2016 $ 2.02
+0.00%
$ 218.22 million $ 586
Aug 5, 2016 $ 2.04
+0.00%
$ 221.08 million $ 575
Aug 4, 2016 $ 2.06
+0.00%
$ 216.6 million $ 576
Aug 3, 2016 $ 2.12
+0.00%
$ 217.69 million $ 566
Aug 2, 2016 $ 1.96
+0.00%
$ 213.1 million $ 513
Aug 1, 2016 $ 2.11
+0.00%
$ 212.3 million $ 607
Jul 31, 2016 $ 2.28
+0.00%
$ 233.59 million $ 622
Jul 30, 2016 $ 2.43
+0.00%
$ 243.3 million $ 655
Jul 29, 2016 $ 2.18
+0.00%
$ 218.13 million $ 655
Jul 28, 2016 $ 2.66
+0.00%
$ 263.52 million $ 654
Jul 27, 2016 $ 2.79
+0.00%
$ 270.63 million $ 655
Jul 26, 2016 $ 2.86
+0.00%
$ 271.52 million $ 654
Jul 25, 2016 $ 3.25
+0.00%
$ 316.52 million $ 654
Jul 24, 2016 $ 3.5
+0.00%
$ 330.87 million $ 659
Jul 23, 2016 $ 3.78
+0.00%
$ 353.54 million $ 655
Jul 22, 2016 $ 3.43
+0.00%
$ 309.43 million $ 651
Jul 21, 2016 $ 3.47
+0.00%
$ 314.03 million $ 665
Jul 20, 2016 $ 3.96
+0.00%
$ 354.7 million $ 664
Jul 19, 2016 $ 4.13
+0.00%
$ 380.6 million $ 671
Jul 18, 2016 $ 2.55
+0.00%
$ 222.25 million $ 670
Jul 17, 2016 $ 3.3
+0.00%
$ 283.45 million $ 676
Jul 16, 2016 $ 3.34
+0.00%
$ 277.14 million $ 661
Jul 15, 2016 $ 3.15
+0.00%
$ 272 million $ 664
Jul 14, 2016 $ 3.84
+0.00%
$ 309.83 million $ 657
Jul 13, 2016 $ 3.96
+0.00%
$ 334.89 million $ 661
Jul 12, 2016 $ 2.63
+0.00%
$ 224.71 million $ 671
Jul 11, 2016 $ 0.951
+0.00%
$ 77.86 million $ 647
Jul 10, 2016 $ 0.559
+0.00%
$ 44.51 million $ 647
Jul 9, 2016 $ 0.547
+0.00%
$ 43.08 million $ 652
Jul 8, 2016 $ 0.339
+0.00%
$ 25.24 million $ 663
Jul 7, 2016 $ 0.29
+0.00%
$ 22.96 million $ 635
Jul 6, 2016 $ 0.242
+0.00%
$ 19.08 million $ 673
Jul 5, 2016 $ 0.222
+0.00%
$ 18.67 million $ 664
Jul 4, 2016 $ 0.23
+0.00%
$ 17.56 million $ 675
Jul 3, 2016 $ 0.251
+0.00%
$ 16.97 million $ 662
Jul 2, 2016 $ 0.213
+0.00%
$ 15.64 million $ 698