Steem Historical Data

STEEM Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.195
+0.13%
$ 91.12 million $ 6.16 million
Jul 15, 2024 $ 0.195
+4.02%
$ 91 million $ 5.19 million
Jul 14, 2024 $ 0.188
+2.00%
$ 87.47 million $ 3.44 million
Jul 13, 2024 $ 0.184
+1.55%
$ 85.74 million $ 3.4 million
Jul 12, 2024 $ 0.181
+2.06%
$ 84.42 million $ 3.73 million
Jul 11, 2024 $ 0.177
-1.63%
$ 82.7 million $ 6.68 million
Jul 10, 2024 $ 0.18
+1.47%
$ 84.03 million $ 4.93 million
Jul 9, 2024 $ 0.178
+2.87%
$ 82.81 million $ 4.26 million
Jul 8, 2024 $ 0.173
+1.90%
$ 80.48 million $ 13.22 million
Jul 7, 2024 $ 0.17
-6.47%
$ 78.95 million $ 5.42 million
Jul 6, 2024 $ 0.181
+6.55%
$ 84.42 million $ 2.2 million
Jul 5, 2024 $ 0.17
+1.17%
$ 79.23 million $ 6.71 million
Jul 4, 2024 $ 0.168
-10.45%
$ 78.29 million $ 3.77 million
Jul 3, 2024 $ 0.188
-2.70%
$ 87.44 million $ 2.64 million
Jul 2, 2024 $ 0.193
-0.88%
$ 89.83 million $ 2.3 million
Jul 1, 2024 $ 0.195
-2.87%
$ 90.62 million $ 2.19 million
Jun 30, 2024 $ 0.2
+3.25%
$ 93.27 million $ 1.94 million
Jun 29, 2024 $ 0.194
-1.72%
$ 90.33 million $ 1.27 million
Jun 28, 2024 $ 0.198
-1.42%
$ 91.88 million $ 2.24 million
Jun 27, 2024 $ 0.2
+1.80%
$ 93.18 million $ 2.22 million
Jun 26, 2024 $ 0.197
-0.46%
$ 91.51 million $ 2.95 million
Jun 25, 2024 $ 0.198
+2.65%
$ 91.92 million $ 3.28 million
Jun 24, 2024 $ 0.193
+0.89%
$ 89.53 million $ 5.67 million
Jun 23, 2024 $ 0.191
-3.38%
$ 88.71 million $ 2.44 million
Jun 22, 2024 $ 0.198
-1.41%
$ 91.81 million $ 3.56 million
Jun 21, 2024 $ 0.2
+4.27%
$ 93.11 million $ 10.57 million
Jun 20, 2024 $ 0.192
+1.02%
$ 89.29 million $ 6 million
Jun 19, 2024 $ 0.19
+1.73%
$ 88.28 million $ 3.44 million
Jun 18, 2024 $ 0.187
-4.17%
$ 86.84 million $ 7.19 million
Jun 17, 2024 $ 0.195
-13.08%
$ 90.63 million $ 9.31 million
Jun 16, 2024 $ 0.225
-0.08%
$ 104.21 million $ 1.89 million
Jun 15, 2024 $ 0.225
+0.36%
$ 104.3 million $ 1.43 million
Jun 14, 2024 $ 0.224
-2.31%
$ 103.91 million $ 4.39 million
Jun 13, 2024 $ 0.229
-2.97%
$ 106.35 million $ 3.36 million
Jun 12, 2024 $ 0.236
+3.15%
$ 109.61 million $ 10.23 million
Jun 11, 2024 $ 0.229
-3.45%
$ 106.24 million $ 7.15 million
Jun 10, 2024 $ 0.237
-3.09%
$ 110.02 million $ 4.73 million
Jun 9, 2024 $ 0.245
+3.66%
$ 113.48 million $ 5.88 million
Jun 8, 2024 $ 0.236
-4.54%
$ 109.43 million $ 7.11 million
Jun 7, 2024 $ 0.247
-7.22%
$ 114.67 million $ 10.1 million
Jun 6, 2024 $ 0.267
-0.93%
$ 123.58 million $ 5.65 million
Jun 5, 2024 $ 0.269
+1.14%
$ 124.72 million $ 6.16 million
Jun 4, 2024 $ 0.266
+0.42%
$ 123.3 million $ 5.67 million
Jun 3, 2024 $ 0.265
-1.31%
$ 122.77 million $ 8.56 million
Jun 2, 2024 $ 0.269
-1.00%
$ 124.38 million $ 7.32 million
Jun 1, 2024 $ 0.271
-2.12%
$ 125.62 million $ 5.86 million
May 31, 2024 $ 0.277
-3.94%
$ 128.32 million $ 19.3 million
May 30, 2024 $ 0.289
-10.72%
$ 133.58 million $ 131.33 million
May 29, 2024 $ 0.323
+12.26%
$ 149.76 million $ 51.35 million
May 28, 2024 $ 0.288
+2.09%
$ 133.27 million $ 13.17 million