Steem Historical Data

STEEM Page 18
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.244
+2.50%
$ 111.06 million $ 7.89 million
Feb 16, 2024 $ 0.238
+0.57%
$ 108.34 million $ 8.01 million
Feb 15, 2024 $ 0.236
+2.69%
$ 107.7 million $ 8.91 million
Feb 14, 2024 $ 0.23
+1.89%
$ 104.86 million $ 3.57 million
Feb 13, 2024 $ 0.226
-0.77%
$ 102.9 million $ 3.49 million
Feb 12, 2024 $ 0.228
+1.02%
$ 103.69 million $ 4.02 million
Feb 11, 2024 $ 0.225
+0.47%
$ 102.61 million $ 11.24 million
Feb 10, 2024 $ 0.224
-0.01%
$ 102.11 million $ 3.89 million
Feb 9, 2024 $ 0.224
+3.19%
$ 102.11 million $ 3.62 million
Feb 8, 2024 $ 0.217
+0.70%
$ 98.94 million $ 1.96 million
Feb 7, 2024 $ 0.216
+1.22%
$ 98.23 million $ 2.11 million
Feb 6, 2024 $ 0.213
+0.42%
$ 97.03 million $ 2.19 million
Feb 5, 2024 $ 0.212
-0.31%
$ 96.6 million $ 2.16 million
Feb 4, 2024 $ 0.213
-1.37%
$ 96.89 million $ 1.87 million
Feb 3, 2024 $ 0.216
-0.87%
$ 98.22 million $ 1.72 million
Feb 2, 2024 $ 0.218
+2.23%
$ 99.07 million $ 2.42 million
Feb 1, 2024 $ 0.213
+0.83%
$ 96.89 million $ 3.72 million
Jan 31, 2024 $ 0.211
-2.31%
$ 96.07 million $ 5.44 million
Jan 30, 2024 $ 0.216
-2.06%
$ 98.32 million $ 2.69 million
Jan 29, 2024 $ 0.221
+1.40%
$ 100.37 million $ 2.69 million
Jan 28, 2024 $ 0.218
-2.36%
$ 98.97 million $ 2.43 million
Jan 27, 2024 $ 0.223
+0.94%
$ 101.35 million $ 2.12 million
Jan 26, 2024 $ 0.221
+1.98%
$ 100.38 million $ 3.15 million
Jan 25, 2024 $ 0.217
+0.96%
$ 98.42 million $ 4.32 million
Jan 24, 2024 $ 0.215
+2.28%
$ 97.47 million $ 5.21 million
Jan 23, 2024 $ 0.21
-0.39%
$ 95.26 million $ 11.43 million
Jan 22, 2024 $ 0.211
-7.87%
$ 95.62 million $ 7.38 million
Jan 21, 2024 $ 0.229
-2.26%
$ 103.77 million $ 3.53 million
Jan 20, 2024 $ 0.234
-0.78%
$ 106.15 million $ 11.33 million
Jan 19, 2024 $ 0.236
+4.05%
$ 106.95 million $ 9.93 million
Jan 18, 2024 $ 0.227
-4.91%
$ 102.77 million $ 6.43 million
Jan 17, 2024 $ 0.238
+0.71%
$ 108.06 million $ 5.63 million
Jan 16, 2024 $ 0.237
+2.31%
$ 107.27 million $ 5.62 million
Jan 15, 2024 $ 0.231
+3.85%
$ 104.83 million $ 4.05 million
Jan 14, 2024 $ 0.223
-4.55%
$ 100.94 million $ 4.34 million
Jan 13, 2024 $ 0.233
+3.08%
$ 105.72 million $ 6.5 million
Jan 12, 2024 $ 0.226
-6.31%
$ 102.54 million $ 9.69 million
Jan 11, 2024 $ 0.242
+2.99%
$ 109.43 million $ 10.62 million
Jan 10, 2024 $ 0.235
+4.49%
$ 106.2 million $ 8.62 million
Jan 9, 2024 $ 0.225
-4.12%
$ 101.71 million $ 7.74 million
Jan 8, 2024 $ 0.234
+1.43%
$ 106.09 million $ 16.63 million
Jan 7, 2024 $ 0.231
-3.61%
$ 104.57 million $ 17.08 million
Jan 6, 2024 $ 0.24
+0.05%
$ 108.47 million $ 8.57 million
Jan 5, 2024 $ 0.24
-5.27%
$ 108.39 million $ 9.95 million
Jan 4, 2024 $ 0.253
-0.61%
$ 114.37 million $ 16.65 million
Jan 3, 2024 $ 0.255
-5.38%
$ 115.08 million $ 23.92 million
Jan 2, 2024 $ 0.269
+4.80%
$ 121.62 million $ 43.31 million
Jan 1, 2024 $ 0.257
-1.00%
$ 116.02 million $ 4 million
Dec 31, 2023 $ 0.259
+3.05%
$ 117.17 million $ 12.88 million
Dec 30, 2023 $ 0.252
-0.21%
$ 113.68 million $ 7.38 million