Steem Historical Data

STEEM Page 20
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.291
+1.88%
$ 130.53 million $ 238.67 million
Nov 8, 2023 $ 0.286
+13.45%
$ 128.26 million $ 252.81 million
Nov 7, 2023 $ 0.252
+8.30%
$ 113.04 million $ 59.56 million
Nov 6, 2023 $ 0.233
-0.94%
$ 104.13 million $ 10.01 million
Nov 5, 2023 $ 0.235
-5.03%
$ 105.12 million $ 16.95 million
Nov 4, 2023 $ 0.247
+6.61%
$ 110.66 million $ 52.24 million
Nov 3, 2023 $ 0.232
+0.94%
$ 103.78 million $ 20.53 million
Nov 2, 2023 $ 0.23
+1.05%
$ 102.8 million $ 23.92 million
Nov 1, 2023 $ 0.227
+3.15%
$ 101.72 million $ 34.13 million
Oct 31, 2023 $ 0.22
-0.64%
$ 98.59 million $ 44.42 million
Oct 30, 2023 $ 0.222
+4.18%
$ 99.21 million $ 21.43 million
Oct 29, 2023 $ 0.213
-0.07%
$ 95.19 million $ 23.84 million
Oct 28, 2023 $ 0.213
+3.23%
$ 95.24 million $ 24.12 million
Oct 27, 2023 $ 0.206
-4.74%
$ 92.25 million $ 24.99 million
Oct 26, 2023 $ 0.217
+2.12%
$ 96.8 million $ 91.57 million
Oct 25, 2023 $ 0.212
-17.43%
$ 94.68 million $ 244.59 million
Oct 24, 2023 $ 0.257
+12.47%
$ 114.65 million $ 84.62 million
Oct 23, 2023 $ 0.228
-2.05%
$ 101.92 million $ 39.87 million
Oct 22, 2023 $ 0.233
+7.84%
$ 104.03 million $ 82.89 million
Oct 21, 2023 $ 0.214
+6.72%
$ 95.64 million $ 91.66 million
Oct 20, 2023 $ 0.201
+12.17%
$ 89.65 million $ 12.37 million
Oct 19, 2023 $ 0.179
-0.93%
$ 79.91 million $ 7.44 million
Oct 18, 2023 $ 0.181
-4.44%
$ 80.65 million $ 4.92 million
Oct 17, 2023 $ 0.189
+2.82%
$ 84.38 million $ 6.21 million
Oct 16, 2023 $ 0.184
+1.35%
$ 82.05 million $ 6.02 million
Oct 15, 2023 $ 0.181
+4.83%
$ 80.95 million $ 4.39 million
Oct 14, 2023 $ 0.173
+0.31%
$ 77.2 million $ 1.57 million
Oct 13, 2023 $ 0.173
+1.16%
$ 76.94 million $ 1.99 million
Oct 12, 2023 $ 0.171
+0.02%
$ 76.04 million $ 1.94 million
Oct 11, 2023 $ 0.171
-3.05%
$ 76.02 million $ 3.34 million
Oct 10, 2023 $ 0.176
-0.38%
$ 78.39 million $ 2.79 million
Oct 9, 2023 $ 0.177
-2.14%
$ 78.68 million $ 3.55 million
Oct 8, 2023 $ 0.18
-1.10%
$ 80.38 million $ 4.07 million
Oct 7, 2023 $ 0.182
+0.83%
$ 81.27 million $ 4.22 million
Oct 6, 2023 $ 0.181
+5.01%
$ 80.59 million $ 3.16 million
Oct 5, 2023 $ 0.172
-1.05%
$ 76.73 million $ 3.17 million
Oct 4, 2023 $ 0.174
-1.52%
$ 77.53 million $ 3.99 million
Oct 3, 2023 $ 0.177
+0.53%
$ 78.71 million $ 4.2 million
Oct 2, 2023 $ 0.176
-2.97%
$ 78.28 million $ 3.51 million
Oct 1, 2023 $ 0.181
+3.58%
$ 80.67 million $ 3.84 million
Sep 30, 2023 $ 0.175
+0.52%
$ 77.87 million $ 3.5 million
Sep 29, 2023 $ 0.174
+0.32%
$ 77.45 million $ 3.14 million
Sep 28, 2023 $ 0.174
+2.17%
$ 77.19 million $ 2.29 million
Sep 27, 2023 $ 0.17
+0.62%
$ 75.54 million $ 1.96 million
Sep 26, 2023 $ 0.169
-2.80%
$ 75.05 million $ 2.4 million
Sep 25, 2023 $ 0.174
-2.61%
$ 77.2 million $ 3.84 million
Sep 24, 2023 $ 0.178
+0.43%
$ 79.25 million $ 3.96 million
Sep 23, 2023 $ 0.178
+0.92%
$ 78.89 million $ 3.83 million
Sep 22, 2023 $ 0.176
+5.08%
$ 78.16 million $ 4.34 million
Sep 21, 2023 $ 0.167
-3.67%
$ 74.37 million $ 3.99 million