Steem Historical Data

STEEM Page 29
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 0.273
+1.30%
$ 78.16 million $ 14 million
Aug 16, 2022 $ 0.27
-1.84%
$ 77.13 million $ 13.67 million
Aug 15, 2022 $ 0.275
+0.76%
$ 78.52 million $ 12.05 million
Aug 14, 2022 $ 0.273
-1.15%
$ 77.93 million $ 8.05 million
Aug 13, 2022 $ 0.276
-0.74%
$ 78.84 million $ 7.69 million
Aug 12, 2022 $ 0.278
+3.03%
$ 79.41 million $ 14.81 million
Aug 11, 2022 $ 0.27
+1.64%
$ 77.08 million $ 42.17 million
Aug 10, 2022 $ 0.265
+5.60%
$ 75.81 million $ 10.02 million
Aug 9, 2022 $ 0.251
-4.05%
$ 71.79 million $ 9.39 million
Aug 8, 2022 $ 0.262
+0.78%
$ 74.82 million $ 9.46 million
Aug 7, 2022 $ 0.26
+0.69%
$ 74.25 million $ 2.95 million
Aug 6, 2022 $ 0.258
-1.70%
$ 73.74 million $ 2.01 million
Aug 5, 2022 $ 0.262
+4.52%
$ 75 million $ 4.25 million
Aug 4, 2022 $ 0.251
+0.78%
$ 71.76 million $ 3.32 million
Aug 3, 2022 $ 0.249
-0.36%
$ 71.21 million $ 7.45 million
Aug 2, 2022 $ 0.25
-5.80%
$ 71.47 million $ 10.64 million
Aug 1, 2022 $ 0.265
+3.90%
$ 75.87 million $ 12.64 million
Jul 31, 2022 $ 0.255
+1.41%
$ 72.95 million $ 7.48 million
Jul 30, 2022 $ 0.252
+1.53%
$ 71.94 million $ 4.9 million
Jul 29, 2022 $ 0.248
-1.00%
$ 70.85 million $ 8.82 million
Jul 28, 2022 $ 0.25
+2.20%
$ 71.57 million $ 6.15 million
Jul 27, 2022 $ 0.245
+4.94%
$ 70.03 million $ 10.3 million
Jul 26, 2022 $ 0.233
+0.87%
$ 66.72 million $ 8.36 million
Jul 25, 2022 $ 0.231
-3.98%
$ 66.15 million $ 8.1 million
Jul 24, 2022 $ 0.241
-0.64%
$ 68.9 million $ 6.4 million
Jul 23, 2022 $ 0.242
-0.64%
$ 69.34 million $ 5.16 million
Jul 22, 2022 $ 0.244
-1.82%
$ 69.78 million $ 13.2 million
Jul 21, 2022 $ 0.249
-2.16%
$ 71.07 million $ 22.19 million
Jul 20, 2022 $ 0.254
+6.58%
$ 72.64 million $ 69.62 million
Jul 19, 2022 $ 0.238
+2.50%
$ 68.14 million $ 15.26 million
Jul 18, 2022 $ 0.233
+4.42%
$ 66.5 million $ 11.57 million
Jul 17, 2022 $ 0.223
-1.13%
$ 63.68 million $ 8.14 million
Jul 16, 2022 $ 0.225
+13.14%
$ 64.38 million $ 20.29 million
Jul 15, 2022 $ 0.199
-7.16%
$ 56.85 million $ 3.54 million
Jul 14, 2022 $ 0.214
+0.47%
$ 61.23 million $ 7.17 million
Jul 13, 2022 $ 0.213
+2.83%
$ 60.94 million $ 16.49 million
Jul 12, 2022 $ 0.207
-5.30%
$ 59.27 million $ 10.65 million
Jul 11, 2022 $ 0.219
-7.45%
$ 62.59 million $ 17.95 million
Jul 10, 2022 $ 0.237
-6.99%
$ 67.63 million $ 15.97 million
Jul 9, 2022 $ 0.254
+11.80%
$ 72.65 million $ 162.48 million
Jul 8, 2022 $ 0.227
+2.65%
$ 64.99 million $ 59 million
Jul 7, 2022 $ 0.222
+2.33%
$ 63.36 million $ 8.32 million
Jul 6, 2022 $ 0.217
+0.71%
$ 61.92 million $ 3.25 million
Jul 5, 2022 $ 0.215
-2.48%
$ 61.48 million $ 3.76 million
Jul 4, 2022 $ 0.221
+3.11%
$ 63.07 million $ 3.66 million
Jul 3, 2022 $ 0.214
-0.96%
$ 61.16 million $ 3.21 million
Jul 2, 2022 $ 0.216
+0.33%
$ 61.76 million $ 3.16 million
Jul 1, 2022 $ 0.215
-1.20%
$ 61.56 million $ 5.64 million
Jun 30, 2022 $ 0.218
-2.80%
$ 62.27 million $ 6.4 million
Jun 29, 2022 $ 0.224
-0.31%
$ 64.07 million $ 5.17 million