Steem Historical Data

STEEM Page 28
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 0.227
+1.32%
$ 94.55 million $ 23.48 million
Oct 4, 2022 $ 0.224
+1.72%
$ 93.29 million $ 7.93 million
Oct 3, 2022 $ 0.22
+3.00%
$ 91.7 million $ 6.94 million
Oct 2, 2022 $ 0.214
-2.37%
$ 89.02 million $ 6.14 million
Oct 1, 2022 $ 0.219
+0.34%
$ 91.18 million $ 15.34 million
Sep 30, 2022 $ 0.218
-3.12%
$ 90.86 million $ 7.92 million
Sep 29, 2022 $ 0.225
+2.46%
$ 93.77 million $ 22.76 million
Sep 28, 2022 $ 0.22
-1.66%
$ 91.49 million $ 7.21 million
Sep 27, 2022 $ 0.224
+1.35%
$ 92.99 million $ 12.56 million
Sep 26, 2022 $ 0.221
+1.03%
$ 91.72 million $ 9.69 million
Sep 25, 2022 $ 0.218
-3.36%
$ 90.77 million $ 8.62 million
Sep 24, 2022 $ 0.226
-0.03%
$ 93.9 million $ 10.93 million
Sep 23, 2022 $ 0.226
+2.60%
$ 87.6 million $ 29.13 million
Sep 22, 2022 $ 0.22
+5.92%
$ 85.38 million $ 21.25 million
Sep 21, 2022 $ 0.208
-2.42%
$ -- $ 20.73 million
Sep 20, 2022 $ 0.213
-2.53%
$ 60.98 million $ 10.32 million
Sep 19, 2022 $ 0.219
-0.51%
$ 62.56 million $ 7.42 million
Sep 18, 2022 $ 0.22
-2.94%
$ 62.85 million $ 15.27 million
Sep 17, 2022 $ 0.226
+1.03%
$ 64.75 million $ 3.52 million
Sep 16, 2022 $ 0.224
+4.58%
$ 64.11 million $ 11.9 million
Sep 15, 2022 $ 0.214
-2.47%
$ 61.28 million $ 7.64 million
Sep 14, 2022 $ 0.22
+1.55%
$ 62.82 million $ 5.04 million
Sep 13, 2022 $ 0.216
-8.28%
$ 61.86 million $ 9.45 million
Sep 12, 2022 $ 0.236
+0.37%
$ 67.45 million $ 14.49 million
Sep 11, 2022 $ 0.235
+2.55%
$ 67.21 million $ 39.31 million
Sep 10, 2022 $ 0.229
-0.46%
$ 65.54 million $ 8.05 million
Sep 9, 2022 $ 0.23
+3.62%
$ 65.83 million $ 12.25 million
Sep 8, 2022 $ 0.222
+4.36%
$ 63.53 million $ 41.82 million
Sep 7, 2022 $ 0.213
+2.51%
$ 60.87 million $ 12.53 million
Sep 6, 2022 $ 0.208
-6.39%
$ 59.38 million $ 7.79 million
Sep 5, 2022 $ 0.222
-1.08%
$ 63.44 million $ 6.18 million
Sep 4, 2022 $ 0.224
+0.82%
$ 64.13 million $ 4.75 million
Sep 3, 2022 $ 0.222
-0.34%
$ 63.6 million $ 2.78 million
Sep 2, 2022 $ 0.223
-0.95%
$ 63.82 million $ 3 million
Sep 1, 2022 $ 0.225
-1.60%
$ 64.43 million $ 4.07 million
Aug 31, 2022 $ 0.229
+1.19%
$ 65.5 million $ 3.29 million
Aug 30, 2022 $ 0.226
+0.17%
$ 64.76 million $ 4.96 million
Aug 29, 2022 $ 0.226
+3.17%
$ 64.65 million $ 3.08 million
Aug 28, 2022 $ 0.219
-0.88%
$ 62.71 million $ 5.73 million
Aug 27, 2022 $ 0.221
-0.48%
$ 63.27 million $ 5.12 million
Aug 26, 2022 $ 0.222
-8.04%
$ 63.58 million $ 5.87 million
Aug 25, 2022 $ 0.242
+2.62%
$ 69.08 million $ 5.66 million
Aug 24, 2022 $ 0.235
+0.78%
$ 67.33 million $ 3.36 million
Aug 23, 2022 $ 0.234
+0.86%
$ 66.79 million $ 2.94 million
Aug 22, 2022 $ 0.231
-2.58%
$ 66.16 million $ 3.98 million
Aug 21, 2022 $ 0.238
+1.99%
$ 67.95 million $ 3.03 million
Aug 20, 2022 $ 0.233
+1.08%
$ 66.66 million $ 5.82 million
Aug 19, 2022 $ 0.231
-13.01%
$ 65.95 million $ 17.23 million
Aug 18, 2022 $ 0.265
-3.01%
$ 75.81 million $ 5.98 million
Aug 17, 2022 $ 0.273
+1.30%
$ 78.16 million $ 14 million