Steem Historical Data

STEEM Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.319
+1.14%
$ 146.47 million $ 13.6 million
Apr 6, 2024 $ 0.315
+4.91%
$ 144.81 million $ 33.46 million
Apr 5, 2024 $ 0.301
-1.39%
$ 138.02 million $ 8.78 million
Apr 4, 2024 $ 0.305
+4.66%
$ 139.94 million $ 11.07 million
Apr 3, 2024 $ 0.291
-0.76%
$ 133.7 million $ 16.27 million
Apr 2, 2024 $ 0.294
-7.37%
$ 134.69 million $ 14.14 million
Apr 1, 2024 $ 0.317
-7.46%
$ 145.39 million $ 17.29 million
Mar 31, 2024 $ 0.342
+0.57%
$ 157.07 million $ 7.69 million
Mar 30, 2024 $ 0.34
-3.89%
$ 156.17 million $ 23.17 million
Mar 29, 2024 $ 0.354
+3.03%
$ 162.47 million $ 113.12 million
Mar 28, 2024 $ 0.344
+3.32%
$ 157.68 million $ 13.73 million
Mar 27, 2024 $ 0.333
-3.45%
$ 152.59 million $ 20.77 million
Mar 26, 2024 $ 0.345
+2.58%
$ 158.03 million $ 26.43 million
Mar 25, 2024 $ 0.336
+3.81%
$ 154.03 million $ 128 million
Mar 24, 2024 $ 0.324
+8.50%
$ 148.35 million $ 30.37 million
Mar 23, 2024 $ 0.298
+1.83%
$ 136.71 million $ 7.46 million
Mar 22, 2024 $ 0.293
-3.48%
$ 134.24 million $ 11.03 million
Mar 21, 2024 $ 0.304
+2.83%
$ 139.06 million $ 15.61 million
Mar 20, 2024 $ 0.295
+11.41%
$ 135.22 million $ 21.39 million
Mar 19, 2024 $ 0.265
-10.01%
$ 121.35 million $ 17.92 million
Mar 18, 2024 $ 0.294
-6.05%
$ 134.83 million $ 11.5 million
Mar 17, 2024 $ 0.313
+3.88%
$ 143.49 million $ 13.57 million
Mar 16, 2024 $ 0.302
-9.68%
$ 138.11 million $ 16.61 million
Mar 15, 2024 $ 0.334
-7.97%
$ 152.9 million $ 29.13 million
Mar 14, 2024 $ 0.363
+0.78%
$ 166.08 million $ 82.46 million
Mar 13, 2024 $ 0.36
+0.69%
$ 164.79 million $ 20.6 million
Mar 12, 2024 $ 0.358
+1.09%
$ 163.64 million $ 23.11 million
Mar 11, 2024 $ 0.354
+5.83%
$ 161.85 million $ 24.5 million
Mar 10, 2024 $ 0.334
-1.59%
$ 152.92 million $ 33.56 million
Mar 9, 2024 $ 0.34
+4.54%
$ 155.36 million $ 22.03 million
Mar 8, 2024 $ 0.325
-0.79%
$ 148.59 million $ 18.69 million
Mar 7, 2024 $ 0.328
+7.44%
$ 149.75 million $ 27.4 million
Mar 6, 2024 $ 0.305
+5.22%
$ 139.37 million $ 40.8 million
Mar 5, 2024 $ 0.29
-6.83%
$ 132.44 million $ 81.1 million
Mar 4, 2024 $ 0.311
+5.06%
$ 142.12 million $ 27.85 million
Mar 3, 2024 $ 0.296
-0.96%
$ 135.23 million $ 17.04 million
Mar 2, 2024 $ 0.299
+4.51%
$ 136.53 million $ 18.47 million
Mar 1, 2024 $ 0.286
+5.05%
$ 130.6 million $ 18.7 million
Feb 29, 2024 $ 0.272
+5.47%
$ 124.31 million $ 22.99 million
Feb 28, 2024 $ 0.258
+1.66%
$ 117.84 million $ 15.58 million
Feb 27, 2024 $ 0.254
-0.38%
$ 115.9 million $ 7.9 million
Feb 26, 2024 $ 0.255
+0.00%
$ 116.32 million $ 8.33 million
Feb 25, 2024 $ 0.255
+1.98%
$ 116.31 million $ 7.2 million
Feb 24, 2024 $ 0.25
+1.84%
$ 114.03 million $ 6.72 million
Feb 23, 2024 $ 0.245
+0.28%
$ 111.96 million $ 5.75 million
Feb 22, 2024 $ 0.245
-0.59%
$ 111.6 million $ 8.54 million
Feb 21, 2024 $ 0.246
-0.81%
$ 112.25 million $ 12.18 million
Feb 20, 2024 $ 0.248
+2.29%
$ 113.14 million $ 15.36 million
Feb 19, 2024 $ 0.243
+1.39%
$ 110.57 million $ 6.83 million
Feb 18, 2024 $ 0.239
-1.84%
$ 109.04 million $ 19.5 million