Steem Historical Data

STEEM Page 12
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.266
-0.94%
$ 127.01 million $ 34.35 million
Dec 12, 2024 $ 0.268
+4.28%
$ 128.21 million $ 40.04 million
Dec 11, 2024 $ 0.257
+8.10%
$ 122.95 million $ 38.2 million
Dec 10, 2024 $ 0.238
-6.85%
$ 113.74 million $ 56.03 million
Dec 9, 2024 $ 0.255
-16.74%
$ 122.12 million $ 63.5 million
Dec 8, 2024 $ 0.307
+3.82%
$ 146.65 million $ 38.83 million
Dec 7, 2024 $ 0.296
+0.19%
$ 141.24 million $ 33.77 million
Dec 6, 2024 $ 0.295
+0.40%
$ 140.96 million $ 46.74 million
Dec 5, 2024 $ 0.294
-5.66%
$ 140.41 million $ 56.02 million
Dec 4, 2024 $ 0.311
-1.96%
$ 148.72 million $ 66.08 million
Dec 3, 2024 $ 0.318
+12.30%
$ 151.68 million $ 66.26 million
Dec 2, 2024 $ 0.283
-1.81%
$ 134.94 million $ 47.81 million
Dec 1, 2024 $ 0.288
+7.37%
$ 137.42 million $ 34.82 million
Nov 30, 2024 $ 0.268
+0.18%
$ 127.98 million $ 29.81 million
Nov 29, 2024 $ 0.268
+3.62%
$ 127.68 million $ 26.58 million
Nov 28, 2024 $ 0.258
-2.35%
$ 123.22 million $ 27.23 million
Nov 27, 2024 $ 0.264
+2.58%
$ 126.19 million $ 33.38 million
Nov 26, 2024 $ 0.258
+0.08%
$ 122.83 million $ 51.29 million
Nov 25, 2024 $ 0.257
+6.56%
$ 122.62 million $ 43.66 million
Nov 24, 2024 $ 0.241
+4.50%
$ 115.06 million $ 44.15 million
Nov 23, 2024 $ 0.231
+5.05%
$ 110.12 million $ 40.18 million
Nov 22, 2024 $ 0.22
+2.75%
$ 104.82 million $ 31.14 million
Nov 21, 2024 $ 0.214
+2.95%
$ 102.01 million $ 31.59 million
Nov 20, 2024 $ 0.208
-4.83%
$ 99.09 million $ 28.63 million
Nov 19, 2024 $ 0.218
+0.48%
$ 104.11 million $ 31.26 million
Nov 18, 2024 $ 0.217
+8.79%
$ 103.6 million $ 30.78 million
Nov 17, 2024 $ 0.2
-5.62%
$ 95.12 million $ 28.19 million
Nov 16, 2024 $ 0.212
+8.51%
$ 100.78 million $ 32.77 million
Nov 15, 2024 $ 0.195
+5.10%
$ 92.88 million $ 31.2 million
Nov 14, 2024 $ 0.186
-5.16%
$ 88.37 million $ 43.02 million
Nov 13, 2024 $ 0.196
-2.16%
$ 93.18 million $ 131.5 million
Nov 12, 2024 $ 0.2
+0.35%
$ 95.25 million $ 54.29 million
Nov 11, 2024 $ 0.199
+5.23%
$ 94.92 million $ 36.87 million
Nov 10, 2024 $ 0.19
+5.60%
$ 90.17 million $ 30.39 million
Nov 9, 2024 $ 0.179
+1.09%
$ 85.38 million $ 20.52 million
Nov 8, 2024 $ 0.177
+1.24%
$ 84.4 million $ 19.84 million
Nov 7, 2024 $ 0.175
+1.84%
$ 83.35 million $ 19.89 million
Nov 6, 2024 $ 0.172
+9.98%
$ 81.82 million $ 28.7 million
Nov 5, 2024 $ 0.156
+4.57%
$ 74.4 million $ 17.44 million
Nov 4, 2024 $ 0.15
-2.59%
$ 71.14 million $ 15.63 million
Nov 3, 2024 $ 0.154
-3.36%
$ 73 million $ 17.21 million
Nov 2, 2024 $ 0.159
-2.15%
$ 75.53 million $ 11.77 million
Nov 1, 2024 $ 0.162
-0.70%
$ 77.18 million $ 18.27 million
Oct 31, 2024 $ 0.164
-6.09%
$ 77.71 million $ 16.09 million
Oct 30, 2024 $ 0.174
-0.30%
$ 82.74 million $ 17.88 million
Oct 29, 2024 $ 0.175
+3.54%
$ 82.97 million $ 19.71 million
Oct 28, 2024 $ 0.169
+1.52%
$ 80.12 million $ 15.82 million
Oct 27, 2024 $ 0.166
+3.03%
$ 78.89 million $ 10.13 million
Oct 26, 2024 $ 0.161
-0.16%
$ 76.57 million $ 19.17 million
Oct 25, 2024 $ 0.162
-7.54%
$ 76.64 million $ 19 million