Steem Historical Data

STEEM Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 0.213
-0.16%
$ 89.74 million $ 2.82 million
Mar 3, 2023 $ 0.214
-7.14%
$ 89.88 million $ 5.71 million
Mar 2, 2023 $ 0.23
-4.12%
$ 96.84 million $ 6.06 million
Mar 1, 2023 $ 0.24
+1.37%
$ 101.01 million $ 13.91 million
Feb 28, 2023 $ 0.237
-0.98%
$ 99.63 million $ 5.35 million
Feb 27, 2023 $ 0.239
-1.58%
$ 100.61 million $ 6.81 million
Feb 26, 2023 $ 0.243
+0.16%
$ 102.2 million $ 5.32 million
Feb 25, 2023 $ 0.243
-3.07%
$ 102.09 million $ 11.81 million
Feb 24, 2023 $ 0.25
+3.45%
$ 105.26 million $ 19.96 million
Feb 23, 2023 $ 0.242
-0.20%
$ 101.79 million $ 10.13 million
Feb 22, 2023 $ 0.243
+1.20%
$ 102.05 million $ 10.23 million
Feb 21, 2023 $ 0.24
-2.84%
$ 100.8 million $ 11.68 million
Feb 20, 2023 $ 0.247
+2.85%
$ 103.84 million $ 10.6 million
Feb 19, 2023 $ 0.24
-0.47%
$ 101.05 million $ 7.64 million
Feb 18, 2023 $ 0.241
+0.16%
$ 101.49 million $ 18.95 million
Feb 17, 2023 $ 0.241
+5.12%
$ 101.33 million $ 9.51 million
Feb 16, 2023 $ 0.229
-3.19%
$ 96.33 million $ 19.46 million
Feb 15, 2023 $ 0.236
+9.48%
$ 99.4 million $ 44.56 million
Feb 14, 2023 $ 0.216
+2.33%
$ 90.76 million $ 7.43 million
Feb 13, 2023 $ 0.211
-4.96%
$ 88.7 million $ 9.7 million
Feb 12, 2023 $ 0.222
+3.35%
$ 93.28 million $ 35.98 million
Feb 11, 2023 $ 0.215
+0.85%
$ 90.32 million $ 4.11 million
Feb 10, 2023 $ 0.213
-0.53%
$ 89.6 million $ 9.78 million
Feb 9, 2023 $ 0.214
-5.59%
$ 90.11 million $ 38.41 million
Feb 8, 2023 $ 0.227
-2.46%
$ 95.44 million $ 11.32 million
Feb 7, 2023 $ 0.233
+4.96%
$ 97.84 million $ 44.69 million
Feb 6, 2023 $ 0.221
+1.89%
$ 93.01 million $ 34.79 million
Feb 5, 2023 $ 0.217
-2.54%
$ 91.26 million $ 25.21 million
Feb 4, 2023 $ 0.223
+5.74%
$ 93.66 million $ 40.23 million
Feb 3, 2023 $ 0.21
+5.13%
$ 88.41 million $ 8.78 million
Feb 2, 2023 $ 0.2
+1.35%
$ 83.99 million $ 9.74 million
Feb 1, 2023 $ 0.197
+2.95%
$ 82.86 million $ 9.57 million
Jan 31, 2023 $ 0.191
+1.64%
$ 80.51 million $ 6.01 million
Jan 30, 2023 $ 0.188
-8.04%
$ 79.19 million $ 11.98 million
Jan 29, 2023 $ 0.204
+1.80%
$ 86.04 million $ 5.07 million
Jan 28, 2023 $ 0.201
-2.44%
$ 84.53 million $ 6.48 million
Jan 27, 2023 $ 0.206
+3.20%
$ 86.53 million $ 30.93 million
Jan 26, 2023 $ 0.199
+0.48%
$ 83.87 million $ 14.85 million
Jan 25, 2023 $ 0.198
+2.48%
$ 83.5 million $ 11.8 million
Jan 24, 2023 $ 0.194
-3.24%
$ 81.47 million $ 13.89 million
Jan 23, 2023 $ 0.2
+1.65%
$ 84.25 million $ 6.92 million
Jan 22, 2023 $ 0.197
-0.16%
$ 82.82 million $ 6.24 million
Jan 21, 2023 $ 0.197
-1.02%
$ 83.03 million $ 11.7 million
Jan 20, 2023 $ 0.199
+4.16%
$ 83.83 million $ 13.04 million
Jan 19, 2023 $ 0.191
+0.96%
$ 80.36 million $ 28.8 million
Jan 18, 2023 $ 0.189
+0.51%
$ 79.63 million $ 216.68 million
Jan 17, 2023 $ 0.188
+2.59%
$ 79.3 million $ 8.64 million
Jan 16, 2023 $ 0.184
+0.15%
$ 77.28 million $ 9.68 million
Jan 15, 2023 $ 0.183
+2.40%
$ 77.18 million $ 23.74 million
Jan 14, 2023 $ 0.179
+4.49%
$ 75.37 million $ 10.46 million