Steem Historical Data

STEEM Page 42
Download
Date Close Price change Market cap Trading volume
Nov 1, 2020 $ 0.142
-1.97%
$ 40.5 million $ 1.34 million
Oct 31, 2020 $ 0.145
-0.26%
$ 41.33 million $ 788,848
Oct 30, 2020 $ 0.145
-3.25%
$ 41.44 million $ 1.19 million
Oct 29, 2020 $ 0.15
-1.12%
$ 42.86 million $ 1.34 million
Oct 28, 2020 $ 0.151
-2.90%
$ 43.27 million $ 1.55 million
Oct 27, 2020 $ 0.156
+0.91%
$ 44.57 million $ 1.31 million
Oct 26, 2020 $ 0.155
-2.37%
$ 44.18 million $ 1.52 million
Oct 25, 2020 $ 0.158
-1.46%
$ 45.29 million $ 1.22 million
Oct 24, 2020 $ 0.161
+0.11%
$ 45.94 million $ 1.98 million
Oct 23, 2020 $ 0.16
-0.58%
$ 45.89 million $ 3.51 million
Oct 22, 2020 $ 0.161
+2.81%
$ 46.16 million $ 4.68 million
Oct 21, 2020 $ 0.157
+2.20%
$ 44.9 million $ 5.99 million
Oct 20, 2020 $ 0.154
-2.05%
$ 43.94 million $ 5.03 million
Oct 19, 2020 $ 0.157
+0.44%
$ 44.86 million $ 3.91 million
Oct 18, 2020 $ 0.156
-0.22%
$ 44.66 million $ 3.08 million
Oct 17, 2020 $ 0.157
+0.24%
$ 44.76 million $ 2.72 million
Oct 16, 2020 $ 0.156
-2.07%
$ 44.66 million $ 4.43 million
Oct 15, 2020 $ 0.159
+0.42%
$ 45.6 million $ 3.07 million
Oct 14, 2020 $ 0.159
-4.56%
$ 45.41 million $ 4.37 million
Oct 13, 2020 $ 0.166
-1.14%
$ 47.58 million $ 5.24 million
Oct 12, 2020 $ 0.168
+0.38%
$ 48.14 million $ 5.44 million
Oct 11, 2020 $ 0.168
-1.47%
$ 47.98 million $ 2.97 million
Oct 10, 2020 $ 0.17
+2.90%
$ 48.68 million $ 7.79 million
Oct 9, 2020 $ 0.165
+5.03%
$ 47.32 million $ 5.64 million
Oct 8, 2020 $ 0.157
+4.75%
$ 45.03 million $ 4.13 million
Oct 7, 2020 $ 0.15
-0.52%
$ 42.98 million $ 4.13 million
Oct 6, 2020 $ 0.151
-3.56%
$ 43.21 million $ 4.84 million
Oct 5, 2020 $ 0.157
+0.69%
$ 44.81 million $ 3.57 million
Oct 4, 2020 $ 0.156
+0.24%
$ 44.49 million $ 2.83 million
Oct 3, 2020 $ 0.155
+1.01%
$ 44.39 million $ 2.8 million
Oct 2, 2020 $ 0.154
-4.06%
$ 43.95 million $ 4.94 million
Oct 1, 2020 $ 0.16
-2.84%
$ 45.79 million $ 4.93 million
Sep 30, 2020 $ 0.165
-0.21%
$ 47.13 million $ 2.53 million
Sep 29, 2020 $ 0.165
-0.49%
$ 47.23 million $ 3.42 million
Sep 28, 2020 $ 0.166
-2.89%
$ 47.48 million $ 3.88 million
Sep 27, 2020 $ 0.171
+3.80%
$ 48.87 million $ 3.35 million
Sep 26, 2020 $ 0.165
+2.88%
$ 47.12 million $ 3.64 million
Sep 25, 2020 $ 0.16
+1.65%
$ 45.79 million $ 3.7 million
Sep 24, 2020 $ 0.158
+4.70%
$ 45.05 million $ 3.9 million
Sep 23, 2020 $ 0.15
-7.24%
$ 43.03 million $ 4.28 million
Sep 22, 2020 $ 0.162
+1.65%
$ 46.38 million $ 3.73 million
Sep 21, 2020 $ 0.16
-6.93%
$ 45.63 million $ 5.4 million
Sep 20, 2020 $ 0.171
-0.56%
$ 49.03 million $ 3.53 million
Sep 19, 2020 $ 0.172
+0.82%
$ 49.3 million $ 2.34 million
Sep 18, 2020 $ 0.171
-1.28%
$ 48.85 million $ 3.11 million
Sep 17, 2020 $ 0.173
+1.08%
$ 49.47 million $ 4.85 million
Sep 16, 2020 $ 0.171
+0.24%
$ 48.97 million $ 5.14 million
Sep 15, 2020 $ 0.171
-6.13%
$ 48.86 million $ 5.5 million
Sep 14, 2020 $ 0.182
-0.03%
$ 52.03 million $ 4.92 million
Sep 13, 2020 $ 0.182
-5.00%
$ 52.03 million $ 4.02 million