Steem Historical Data

STEEM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.132
-7.43%
$ 67.97 million $ 7.01 million
May 29, 2025 $ 0.143
-1.02%
$ 73.41 million $ 3.23 million
May 28, 2025 $ 0.144
-2.11%
$ 74.15 million $ 3.97 million
May 27, 2025 $ 0.147
+1.63%
$ 75.73 million $ 8.14 million
May 26, 2025 $ 0.145
-0.05%
$ 74.51 million $ 15.02 million
May 25, 2025 $ 0.145
-2.15%
$ 74.53 million $ 15.73 million
May 24, 2025 $ 0.148
+1.48%
$ 76.14 million $ 15.7 million
May 23, 2025 $ 0.146
-7.13%
$ 75.01 million $ 24.16 million
May 22, 2025 $ 0.157
+3.33%
$ 80.75 million $ 25.1 million
May 21, 2025 $ 0.152
+1.86%
$ 78.13 million $ 21.59 million
May 20, 2025 $ 0.149
+0.26%
$ 76.69 million $ 17.54 million
May 19, 2025 $ 0.149
-3.40%
$ 76.46 million $ 22.88 million
May 18, 2025 $ 0.154
+2.19%
$ 79.14 million $ 16.24 million
May 17, 2025 $ 0.151
+1.48%
$ 77.43 million $ 17.7 million
May 16, 2025 $ 0.149
-0.76%
$ 76.29 million $ 17.8 million
May 15, 2025 $ 0.15
-4.67%
$ 76.86 million $ 23.17 million
May 14, 2025 $ 0.157
-3.12%
$ 80.61 million $ 25.3 million
May 13, 2025 $ 0.162
+0.61%
$ 83.19 million $ 32.61 million
May 12, 2025 $ 0.161
+0.74%
$ 82.66 million $ 29.71 million
May 11, 2025 $ 0.16
-1.10%
$ 82.02 million $ 30.35 million
May 10, 2025 $ 0.162
+3.87%
$ 82.91 million $ 24.69 million
May 9, 2025 $ 0.156
+5.41%
$ 79.81 million $ 34.17 million
May 8, 2025 $ 0.148
+6.66%
$ 75.69 million $ 24.29 million
May 7, 2025 $ 0.139
+0.05%
$ 70.96 million $ 16.9 million
May 6, 2025 $ 0.139
-4.10%
$ 70.91 million $ 15.39 million
May 5, 2025 $ 0.144
-0.59%
$ 73.92 million $ 15.77 million
May 4, 2025 $ 0.145
-2.82%
$ 74.34 million $ 15.67 million
May 3, 2025 $ 0.15
+0.47%
$ 76.48 million $ 28.93 million
May 2, 2025 $ 0.149
-0.96%
$ 76.06 million $ 16.51 million
May 1, 2025 $ 0.15
-0.50%
$ 76.78 million $ 18.09 million
Apr 30, 2025 $ 0.151
+1.04%
$ 77.15 million $ 19.37 million
Apr 29, 2025 $ 0.15
-2.46%
$ 76.4 million $ 2.94 million
Apr 28, 2025 $ 0.153
-2.50%
$ 78.28 million $ 30.39 million
Apr 27, 2025 $ 0.157
+1.94%
$ 80.29 million $ 112.64 million
Apr 26, 2025 $ 0.154
+4.69%
$ 78.68 million $ 21.62 million
Apr 25, 2025 $ 0.147
+0.06%
$ 75.16 million $ 19.86 million
Apr 24, 2025 $ 0.147
+0.67%
$ 75.1 million $ 20.48 million
Apr 23, 2025 $ 0.146
-1.25%
$ 74.59 million $ 24.07 million
Apr 22, 2025 $ 0.148
+3.26%
$ 75.51 million $ 19.5 million
Apr 21, 2025 $ 0.143
-1.20%
$ 73.08 million $ 16.88 million
Apr 20, 2025 $ 0.145
-3.73%
$ 73.97 million $ 12.58 million
Apr 19, 2025 $ 0.151
-1.33%
$ 76.79 million $ 14.3 million
Apr 18, 2025 $ 0.153
+4.32%
$ 77.81 million $ 44.05 million
Apr 17, 2025 $ 0.147
-4.77%
$ 74.58 million $ 30.12 million
Apr 16, 2025 $ 0.154
+12.50%
$ 78.2 million $ 51.25 million
Apr 15, 2025 $ 0.137
+3.19%
$ 69.49 million $ 29.66 million
Apr 14, 2025 $ 0.132
-5.45%
$ 67.29 million $ 20.32 million
Apr 13, 2025 $ 0.14
+5.85%
$ 71.13 million $ 37.71 million
Apr 12, 2025 $ 0.132
+0.62%
$ 67.19 million $ 16.97 million
Apr 11, 2025 $ 0.131
-4.19%
$ 66.75 million $ 44.64 million