Steem Historical Data

STEEM Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.194
-5.59%
$ 93.62 million $ 27.87 million
Jan 31, 2025 $ 0.206
-2.06%
$ 99.17 million $ 30.53 million
Jan 30, 2025 $ 0.21
+1.77%
$ 101.16 million $ 32.8 million
Jan 29, 2025 $ 0.206
+0.29%
$ 99.4 million $ 34.26 million
Jan 28, 2025 $ 0.206
-3.87%
$ 99.13 million $ 38.6 million
Jan 27, 2025 $ 0.214
-5.43%
$ 103.12 million $ 54.64 million
Jan 26, 2025 $ 0.226
-0.76%
$ 109.05 million $ 33.59 million
Jan 25, 2025 $ 0.228
-3.54%
$ 109.83 million $ 41.88 million
Jan 24, 2025 $ 0.237
+10.78%
$ 113.88 million $ 72.38 million
Jan 23, 2025 $ 0.213
-2.48%
$ 102.6 million $ 39.91 million
Jan 22, 2025 $ 0.219
-2.10%
$ 105.21 million $ 38.8 million
Jan 21, 2025 $ 0.224
+1.06%
$ 107.46 million $ 46.48 million
Jan 20, 2025 $ 0.221
+2.22%
$ 106.33 million $ 65.6 million
Jan 19, 2025 $ 0.217
-12.51%
$ 104.05 million $ 57.85 million
Jan 18, 2025 $ 0.247
-5.75%
$ 118.93 million $ 44.55 million
Jan 17, 2025 $ 0.263
+2.68%
$ 126.17 million $ 38.94 million
Jan 16, 2025 $ 0.256
-2.30%
$ 122.87 million $ 57.63 million
Jan 15, 2025 $ 0.262
-0.65%
$ 125.76 million $ 42.66 million
Jan 14, 2025 $ 0.263
+1.67%
$ 126.6 million $ 37.03 million
Jan 13, 2025 $ 0.259
-3.99%
$ 124.52 million $ 46.64 million
Jan 12, 2025 $ 0.27
-4.53%
$ 129.73 million $ 34.66 million
Jan 11, 2025 $ 0.283
+2.30%
$ 135.85 million $ 74.35 million
Jan 10, 2025 $ 0.277
-5.88%
$ 132.81 million $ 71.97 million
Jan 9, 2025 $ 0.294
-7.34%
$ 141.11 million $ 270.94 million
Jan 8, 2025 $ 0.317
+13.54%
$ 152.29 million $ 577.8 million
Jan 7, 2025 $ 0.279
-8.99%
$ 134.11 million $ 68.8 million
Jan 6, 2025 $ 0.307
-2.57%
$ 147.32 million $ 140.4 million
Jan 5, 2025 $ 0.315
+5.15%
$ 151.47 million $ 587.08 million
Jan 4, 2025 $ 0.3
+18.86%
$ 143.85 million $ 288.87 million
Jan 3, 2025 $ 0.252
+1.85%
$ 121.02 million $ 44.03 million
Jan 2, 2025 $ 0.248
-3.88%
$ 118.82 million $ 56.98 million
Jan 1, 2025 $ 0.258
-7.74%
$ 123.62 million $ 136.89 million
Dec 31, 2024 $ 0.279
+12.40%
$ 134.01 million $ 426.54 million
Dec 30, 2024 $ 0.249
-11.16%
$ 119.24 million $ 235.88 million
Dec 29, 2024 $ 0.28
-22.35%
$ 134.29 million $ 546.02 million
Dec 28, 2024 $ 0.36
+67.37%
$ 172.76 million $ 748.3 million
Dec 27, 2024 $ 0.215
+3.71%
$ 103.2 million $ 48.57 million
Dec 26, 2024 $ 0.208
-6.18%
$ 99.51 million $ 44.62 million
Dec 25, 2024 $ 0.221
-5.53%
$ 106.03 million $ 48.32 million
Dec 24, 2024 $ 0.234
-2.77%
$ 112.11 million $ 78.49 million
Dec 23, 2024 $ 0.241
+11.75%
$ 115.34 million $ 283.21 million
Dec 22, 2024 $ 0.216
+11.21%
$ 103.22 million $ 269.11 million
Dec 21, 2024 $ 0.194
-3.97%
$ 92.82 million $ 32.53 million
Dec 20, 2024 $ 0.202
+6.31%
$ 96.66 million $ 46.61 million
Dec 19, 2024 $ 0.19
-6.74%
$ 90.92 million $ 44.57 million
Dec 18, 2024 $ 0.204
-11.24%
$ 97.5 million $ 37.33 million
Dec 17, 2024 $ 0.229
-7.00%
$ 109.81 million $ 32.29 million
Dec 16, 2024 $ 0.247
-4.39%
$ 118.08 million $ 34.88 million
Dec 15, 2024 $ 0.258
+3.36%
$ 123.36 million $ 25.63 million
Dec 14, 2024 $ 0.25
-6.02%
$ 119.36 million $ 29.67 million