Steem Historical Data

STEEM Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.162
+4.13%
$ 76.03 million $ 15.21 million
Sep 3, 2024 $ 0.155
-4.30%
$ 72.99 million $ 11.35 million
Sep 2, 2024 $ 0.162
+4.53%
$ 76.27 million $ 13.49 million
Sep 1, 2024 $ 0.155
-3.97%
$ 72.94 million $ 13.59 million
Aug 31, 2024 $ 0.162
-1.10%
$ 75.96 million $ 9.29 million
Aug 30, 2024 $ 0.163
-0.29%
$ 76.79 million $ 15.43 million
Aug 29, 2024 $ 0.164
-0.32%
$ 77 million $ 14.16 million
Aug 28, 2024 $ 0.164
-0.42%
$ 77.24 million $ 20.19 million
Aug 27, 2024 $ 0.165
-7.93%
$ 77.42 million $ 17.05 million
Aug 26, 2024 $ 0.179
-4.04%
$ 84.21 million $ 15.43 million
Aug 25, 2024 $ 0.187
-2.55%
$ 87.74 million $ 15.98 million
Aug 24, 2024 $ 0.192
+1.66%
$ 90.01 million $ 16.45 million
Aug 23, 2024 $ 0.189
+4.20%
$ 88.54 million $ 17.2 million
Aug 22, 2024 $ 0.181
-0.09%
$ 84.95 million $ 14.75 million
Aug 21, 2024 $ 0.181
+1.12%
$ 85.02 million $ 13.97 million
Aug 20, 2024 $ 0.179
+2.34%
$ 84.06 million $ 16.26 million
Aug 19, 2024 $ 0.175
+3.33%
$ 82.13 million $ 13.51 million
Aug 18, 2024 $ 0.169
+1.13%
$ 79.47 million $ 10.6 million
Aug 17, 2024 $ 0.167
+3.24%
$ 78.52 million $ 8.32 million
Aug 16, 2024 $ 0.162
-0.75%
$ 76.06 million $ 15.46 million
Aug 15, 2024 $ 0.163
-1.96%
$ 76.63 million $ 17.12 million
Aug 14, 2024 $ 0.167
-2.53%
$ 78.14 million $ 17.79 million
Aug 13, 2024 $ 0.171
-0.06%
$ 80.17 million $ 17.96 million
Aug 12, 2024 $ 0.171
+4.45%
$ 80.21 million $ 24.25 million
Aug 11, 2024 $ 0.164
-5.87%
$ 76.78 million $ 17.85 million
Aug 10, 2024 $ 0.174
+4.10%
$ 81.43 million $ 16.99 million
Aug 9, 2024 $ 0.167
+0.31%
$ 78.21 million $ 19.99 million
Aug 8, 2024 $ 0.166
+11.12%
$ 77.95 million $ 25.44 million
Aug 7, 2024 $ 0.15
-1.17%
$ 70.14 million $ 16.36 million
Aug 6, 2024 $ 0.152
+4.00%
$ 70.96 million $ 17.91 million
Aug 5, 2024 $ 0.146
-5.51%
$ 68.22 million $ 34.81 million
Aug 4, 2024 $ 0.154
-6.05%
$ 72.17 million $ 17.12 million
Aug 3, 2024 $ 0.164
-5.22%
$ 76.82 million $ 17.64 million
Aug 2, 2024 $ 0.173
-5.83%
$ 81.01 million $ 21.12 million
Aug 1, 2024 $ 0.184
-2.51%
$ 86.03 million $ 18.67 million
Jul 31, 2024 $ 0.189
-2.10%
$ 88.25 million $ 15.6 million
Jul 30, 2024 $ 0.193
-3.70%
$ 90.13 million $ 15.81 million
Jul 29, 2024 $ 0.2
-1.52%
$ 93.57 million $ 17.55 million
Jul 28, 2024 $ 0.203
-0.57%
$ 94.98 million $ 13.6 million
Jul 27, 2024 $ 0.204
+2.49%
$ 95.52 million $ 13.08 million
Jul 26, 2024 $ 0.199
+3.83%
$ 93.18 million $ 14.77 million
Jul 25, 2024 $ 0.192
-1.45%
$ 89.73 million $ 15.61 million
Jul 24, 2024 $ 0.195
-1.53%
$ 91.03 million $ 14.07 million
Jul 23, 2024 $ 0.198
-0.81%
$ 92.42 million $ 19.93 million
Jul 22, 2024 $ 0.2
-4.88%
$ 93.18 million $ 8.25 million
Jul 21, 2024 $ 0.21
+2.64%
$ 97.89 million $ 13.98 million
Jul 20, 2024 $ 0.204
+0.58%
$ 95.43 million $ 2.72 million
Jul 19, 2024 $ 0.203
+4.63%
$ 94.82 million $ 5.72 million
Jul 18, 2024 $ 0.194
-0.31%
$ 90.57 million $ 5.03 million
Jul 17, 2024 $ 0.195
-0.44%
$ 90.79 million $ 3.64 million