Steem Historical Data

STEEM Page 27
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 0.183
+0.11%
$ 76.77 million $ 8.59 million
Nov 23, 2022 $ 0.182
+4.06%
$ 76.67 million $ 7.69 million
Nov 22, 2022 $ 0.175
+5.45%
$ 73.64 million $ 12.07 million
Nov 21, 2022 $ 0.166
-2.71%
$ 69.82 million $ 7.41 million
Nov 20, 2022 $ 0.171
-1.37%
$ 71.98 million $ 12.57 million
Nov 19, 2022 $ 0.174
+3.78%
$ 72.96 million $ 7.17 million
Nov 18, 2022 $ 0.167
+3.25%
$ 70.27 million $ 5.05 million
Nov 17, 2022 $ 0.162
+0.24%
$ 68 million $ 5.57 million
Nov 16, 2022 $ 0.162
-2.00%
$ 67.86 million $ 8.28 million
Nov 15, 2022 $ 0.165
+8.82%
$ 69.29 million $ 57.42 million
Nov 14, 2022 $ 0.152
-0.92%
$ 63.6 million $ 6.03 million
Nov 13, 2022 $ 0.153
-3.74%
$ 64.21 million $ 5.4 million
Nov 12, 2022 $ 0.159
-3.48%
$ 66.71 million $ 5.31 million
Nov 11, 2022 $ 0.165
-5.01%
$ 69.1 million $ 4.03 million
Nov 10, 2022 $ 0.174
+19.20%
$ 72.74 million $ 7.54 million
Nov 9, 2022 $ 0.146
-27.20%
$ 60.99 million $ 16.9 million
Nov 8, 2022 $ 0.2
-14.92%
$ 83.78 million $ 11.26 million
Nov 7, 2022 $ 0.235
-0.17%
$ 98.46 million $ 4.64 million
Nov 6, 2022 $ 0.235
-2.97%
$ 98.62 million $ 3.58 million
Nov 5, 2022 $ 0.243
-0.67%
$ 101.62 million $ 7.4 million
Nov 4, 2022 $ 0.244
+5.17%
$ 102.27 million $ 7.61 million
Nov 3, 2022 $ 0.232
+1.26%
$ 97.25 million $ 7.43 million
Nov 2, 2022 $ 0.229
-3.76%
$ 96.02 million $ 13.76 million
Nov 1, 2022 $ 0.238
+1.32%
$ 99.75 million $ 14.61 million
Oct 31, 2022 $ 0.235
+0.38%
$ 98.41 million $ 27.88 million
Oct 30, 2022 $ 0.234
-0.54%
$ 98.02 million $ 7.78 million
Oct 29, 2022 $ 0.236
+0.13%
$ 98.55 million $ 11.34 million
Oct 28, 2022 $ 0.235
+1.37%
$ 98.39 million $ 10.92 million
Oct 27, 2022 $ 0.232
-2.52%
$ 97.03 million $ 12.76 million
Oct 26, 2022 $ 0.238
+2.18%
$ 99.53 million $ 24.9 million
Oct 25, 2022 $ 0.233
-0.68%
$ 97.37 million $ 17.97 million
Oct 24, 2022 $ 0.235
+2.48%
$ 98.03 million $ 64.83 million
Oct 23, 2022 $ 0.229
+2.74%
$ 95.63 million $ 13.04 million
Oct 22, 2022 $ 0.223
+0.23%
$ 93.05 million $ 12.67 million
Oct 21, 2022 $ 0.222
+0.34%
$ 92.81 million $ 9.63 million
Oct 20, 2022 $ 0.221
-0.54%
$ 92.48 million $ 8.51 million
Oct 19, 2022 $ 0.223
-2.85%
$ 92.98 million $ 5.22 million
Oct 18, 2022 $ 0.229
-1.48%
$ 95.68 million $ 11.09 million
Oct 17, 2022 $ 0.233
+2.27%
$ 97.09 million $ 11.4 million
Oct 16, 2022 $ 0.227
+1.46%
$ 94.9 million $ 19.96 million
Oct 15, 2022 $ 0.224
+0.17%
$ 93.51 million $ 3.07 million
Oct 14, 2022 $ 0.224
-0.85%
$ 93.31 million $ 9.65 million
Oct 13, 2022 $ 0.226
-1.61%
$ 94.08 million $ 17.82 million
Oct 12, 2022 $ 0.229
-0.69%
$ 95.58 million $ 13.19 million
Oct 11, 2022 $ 0.231
+3.44%
$ 96.33 million $ 23.76 million
Oct 10, 2022 $ 0.223
-2.51%
$ 93.11 million $ 5.59 million
Oct 9, 2022 $ 0.229
-1.71%
$ 95.45 million $ 6.93 million
Oct 8, 2022 $ 0.233
+0.62%
$ 97.09 million $ 38.6 million
Oct 7, 2022 $ 0.232
+3.70%
$ 96.47 million $ 34.18 million
Oct 6, 2022 $ 0.223
-1.64%
$ 93.01 million $ 6.43 million