Steem Historical Data

STEEM Page 38
Download
Date Close Price change Market cap Trading volume
May 23, 2021 $ 0.512
-16.53%
$ 146.28 million $ 5.49 million
May 22, 2021 $ 0.613
-6.83%
$ 175.25 million $ 5.06 million
May 21, 2021 $ 0.657
-12.66%
$ 187.99 million $ 8.01 million
May 20, 2021 $ 0.752
+9.96%
$ 215.03 million $ 21.21 million
May 19, 2021 $ 0.684
-15.71%
$ 195.57 million $ 44.89 million
May 18, 2021 $ 0.812
+8.11%
$ 232.07 million $ 9.02 million
May 17, 2021 $ 0.751
-9.50%
$ 214.7 million $ 8.18 million
May 16, 2021 $ 0.829
-2.49%
$ 237.08 million $ 5.96 million
May 15, 2021 $ 0.85
-10.11%
$ 243.16 million $ 4.11 million
May 14, 2021 $ 0.946
+7.51%
$ 270.53 million $ 6.8 million
May 13, 2021 $ 0.879
-3.87%
$ 251.47 million $ 10.78 million
May 12, 2021 $ 0.918
-22.48%
$ 262.62 million $ 6.6 million
May 11, 2021 $ 1.18
+3.44%
$ 338.76 million $ 57.14 million
May 10, 2021 $ 1.15
-13.12%
$ 327.5 million $ 60.23 million
May 9, 2021 $ 1.32
-4.03%
$ 377.01 million $ 52.74 million
May 8, 2021 $ 1.37
+13.04%
$ 392.91 million $ 280.6 million
May 7, 2021 $ 1.22
-5.34%
$ 347.58 million $ 151.85 million
May 6, 2021 $ 1.28
+31.79%
$ 367.05 million $ 169.36 million
May 5, 2021 $ 0.974
+9.11%
$ 278.47 million $ 31.45 million
May 4, 2021 $ 0.893
-11.87%
$ 255.23 million $ 38.46 million
May 3, 2021 $ 1.01
+2.68%
$ 289.6 million $ 36.21 million
May 2, 2021 $ 0.986
+4.96%
$ 282.09 million $ 50.23 million
May 1, 2021 $ 0.94
+0.31%
$ 268.76 million $ 17.44 million
Apr 30, 2021 $ 0.937
+4.50%
$ 267.96 million $ 21.6 million
Apr 29, 2021 $ 0.897
-1.53%
$ 256.4 million $ 24.18 million
Apr 28, 2021 $ 0.91
-6.04%
$ 260.36 million $ 38.02 million
Apr 27, 2021 $ 0.969
+6.05%
$ 277.03 million $ 60.17 million
Apr 26, 2021 $ 0.913
+12.01%
$ 261.2 million $ 59.2 million
Apr 25, 2021 $ 0.815
+3.34%
$ 233.15 million $ 90.75 million
Apr 24, 2021 $ 0.788
+6.45%
$ 225.41 million $ 87.03 million
Apr 23, 2021 $ 0.74
-6.61%
$ 211.73 million $ 58.63 million
Apr 22, 2021 $ 0.793
-23.02%
$ 226.79 million $ 54.86 million
Apr 21, 2021 $ 1.03
-0.76%
$ 294.65 million $ 33.15 million
Apr 20, 2021 $ 1.04
-5.76%
$ 296.86 million $ 63.94 million
Apr 19, 2021 $ 1.1
-9.81%
$ 314.96 million $ 63.63 million
Apr 18, 2021 $ 1.22
-9.85%
$ 349.14 million $ 68.9 million
Apr 17, 2021 $ 1.35
-7.99%
$ 387.27 million $ 45.64 million
Apr 16, 2021 $ 1.47
+6.09%
$ 420.97 million $ 83.96 million
Apr 15, 2021 $ 1.39
+6.58%
$ 396.79 million $ 47.78 million
Apr 14, 2021 $ 1.3
-6.25%
$ 372.05 million $ 72.42 million
Apr 13, 2021 $ 1.39
-3.12%
$ 396.82 million $ 55.55 million
Apr 12, 2021 $ 1.43
-4.15%
$ 409.65 million $ 71.63 million
Apr 11, 2021 $ 1.49
-5.22%
$ 427.41 million $ 92.93 million
Apr 10, 2021 $ 1.58
+11.50%
$ 450.92 million $ 197.57 million
Apr 9, 2021 $ 1.41
+21.65%
$ 404.26 million $ 193.8 million
Apr 8, 2021 $ 1.16
+9.99%
$ 332.25 million $ 54.72 million
Apr 7, 2021 $ 1.06
-6.89%
$ 302.2 million $ 126.75 million
Apr 6, 2021 $ 1.14
-4.63%
$ 324.61 million $ 48.98 million
Apr 5, 2021 $ 1.19
-2.98%
$ 340.23 million $ 54.24 million
Apr 4, 2021 $ 1.23
+5.68%
$ 350.68 million $ 41.11 million