Steem Historical Data

STEEM Page 45
Download
Date Close Price change Market cap Trading volume
Jun 4, 2020 $ 0.211
+1.15%
$ 60.46 million $ 3.34 million
Jun 3, 2020 $ 0.209
+1.01%
$ 59.78 million $ 2.59 million
Jun 2, 2020 $ 0.207
-3.29%
$ 59.18 million $ 6.45 million
Jun 1, 2020 $ 0.214
+2.25%
$ 61.21 million $ 4.01 million
May 31, 2020 $ 0.209
-0.99%
$ 59.87 million $ 3.77 million
May 30, 2020 $ 0.211
+1.75%
$ 60.46 million $ 2.83 million
May 29, 2020 $ 0.208
-1.09%
$ 59.44 million $ 3.18 million
May 28, 2020 $ 0.21
+1.46%
$ 60.08 million $ 4.89 million
May 27, 2020 $ 0.207
+2.64%
$ 59.2 million $ 12.41 million
May 26, 2020 $ 0.202
-2.41%
$ 57.67 million $ 5.31 million
May 25, 2020 $ 0.207
+6.41%
$ 59.11 million $ 6.15 million
May 24, 2020 $ 0.194
-6.58%
$ 55.57 million $ 9.78 million
May 23, 2020 $ 0.208
+0.53%
$ 59.48 million $ 23.3 million
May 22, 2020 $ 0.207
+1.51%
$ 59.16 million $ 12.9 million
May 21, 2020 $ 0.204
-16.69%
$ 58.3 million $ 34.28 million
May 20, 2020 $ 0.245
+9.90%
$ 69.98 million $ 164.18 million
May 19, 2020 $ 0.223
+19.02%
$ 63.68 million $ 43.74 million
May 18, 2020 $ 0.187
+5.64%
$ 53.51 million $ 5.51 million
May 17, 2020 $ 0.177
+1.04%
$ 50.65 million $ 1.91 million
May 16, 2020 $ 0.175
+0.09%
$ 50.12 million $ 2.07 million
May 15, 2020 $ 0.175
+1.81%
$ 50.07 million $ 5.16 million
May 14, 2020 $ 0.172
+2.03%
$ 49.17 million $ 2.83 million
May 13, 2020 $ 0.169
-0.20%
$ 48.19 million $ 1.79 million
May 12, 2020 $ 0.169
+3.33%
$ 48.27 million $ 2.49 million
May 11, 2020 $ 0.163
-1.18%
$ 46.71 million $ 4.39 million
May 10, 2020 $ 0.165
-11.76%
$ 47.27 million $ 5.54 million
May 9, 2020 $ 0.187
+3.19%
$ 53.59 million $ 10.33 million
May 8, 2020 $ 0.182
+0.88%
$ 51.94 million $ 3.16 million
May 7, 2020 $ 0.18
+1.43%
$ 51.49 million $ 3.63 million
May 6, 2020 $ 0.178
-2.05%
$ 50.77 million $ 2.71 million
May 5, 2020 $ 0.181
-2.06%
$ 51.81 million $ 2.39 million
May 4, 2020 $ 0.185
-1.85%
$ 52.9 million $ 5.58 million
May 3, 2020 $ 0.188
+1.35%
$ 53.89 million $ 6.88 million
May 2, 2020 $ 0.186
-0.37%
$ 53.19 million $ 3.67 million
May 1, 2020 $ 0.187
+1.38%
$ 53.38 million $ 6.1 million
Apr 30, 2020 $ 0.184
-6.26%
$ 52.63 million $ 11.08 million
Apr 29, 2020 $ 0.196
+0.67%
$ 56.15 million $ 15.5 million
Apr 28, 2020 $ 0.195
-6.90%
$ 55.77 million $ 26.61 million
Apr 27, 2020 $ 0.209
+13.39%
$ 59.9 million $ 69.82 million
Apr 26, 2020 $ 0.185
+14.87%
$ 52.82 million $ 18.06 million
Apr 25, 2020 $ 0.161
-3.06%
$ 45.97 million $ 4.64 million
Apr 24, 2020 $ 0.166
+7.34%
$ 47.43 million $ 10.86 million
Apr 23, 2020 $ 0.155
+1.97%
$ 44.18 million $ 3.5 million
Apr 22, 2020 $ 0.152
+2.55%
$ 43.32 million $ 1.23 million
Apr 21, 2020 $ 0.148
-1.42%
$ 42.25 million $ 1.94 million
Apr 20, 2020 $ 0.15
-1.54%
$ 42.86 million $ 6.21 million
Apr 19, 2020 $ 0.152
-1.85%
$ 43.53 million $ 1.82 million
Apr 18, 2020 $ 0.155
+1.76%
$ 44.35 million $ 1.85 million
Apr 17, 2020 $ 0.152
+0.47%
$ 43.58 million $ 2.07 million
Apr 16, 2020 $ 0.152
+3.01%
$ 43.37 million $ 2.04 million