Steem Historical Data

STEEM Page 47
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.189
-9.26%
$ 53.96 million $ 1.25 million
Feb 24, 2020 $ 0.208
-8.20%
$ 59.48 million $ 1.41 million
Feb 23, 2020 $ 0.227
+6.14%
$ 64.78 million $ 1.15 million
Feb 22, 2020 $ 0.213
-2.32%
$ 61.04 million $ 1.13 million
Feb 21, 2020 $ 0.219
+3.03%
$ 62.48 million $ 1.76 million
Feb 20, 2020 $ 0.212
-4.25%
$ 60.67 million $ 1.9 million
Feb 19, 2020 $ 0.222
-11.74%
$ 63.39 million $ 2.47 million
Feb 18, 2020 $ 0.251
+13.81%
$ 71.81 million $ 4.17 million
Feb 17, 2020 $ 0.221
-6.33%
$ 63.12 million $ 2.68 million
Feb 16, 2020 $ 0.236
-6.99%
$ 67.43 million $ 4.74 million
Feb 15, 2020 $ 0.254
-8.92%
$ 72.49 million $ 6.82 million
Feb 14, 2020 $ 0.278
+11.36%
$ 79.59 million $ 15.8 million
Feb 13, 2020 $ 0.25
+9.13%
$ 71.46 million $ 6.97 million
Feb 12, 2020 $ 0.229
-0.47%
$ 65.5 million $ 3.74 million
Feb 11, 2020 $ 0.23
+9.81%
$ 65.83 million $ 3.52 million
Feb 10, 2020 $ 0.21
+3.08%
$ 59.94 million $ 2.43 million
Feb 9, 2020 $ 0.203
+2.02%
$ 58.14 million $ 1.6 million
Feb 8, 2020 $ 0.199
-5.23%
$ 56.99 million $ 1.72 million
Feb 7, 2020 $ 0.21
+0.41%
$ 60.13 million $ 1.6 million
Feb 6, 2020 $ 0.209
+7.66%
$ 59.88 million $ 5.1 million
Feb 5, 2020 $ 0.195
+2.87%
$ 55.78 million $ 3.1 million
Feb 4, 2020 $ 0.19
+4.65%
$ 54.22 million $ 3.09 million
Feb 3, 2020 $ 0.181
-2.76%
$ 51.8 million $ 1.6 million
Feb 2, 2020 $ 0.186
+5.73%
$ 53.26 million $ 2.65 million
Feb 1, 2020 $ 0.176
+7.97%
$ 50.38 million $ 1.72 million
Jan 31, 2020 $ 0.163
-1.14%
$ 46.66 million $ 927,453
Jan 30, 2020 $ 0.165
+1.74%
$ 47.21 million $ 1.48 million
Jan 29, 2020 $ 0.162
-2.65%
$ 46.41 million $ 1.37 million
Jan 28, 2020 $ 0.167
+1.53%
$ 47.66 million $ 2.5 million
Jan 27, 2020 $ 0.164
+4.85%
$ 46.94 million $ 1.35 million
Jan 26, 2020 $ 0.157
+2.23%
$ 44.78 million $ 663,226
Jan 25, 2020 $ 0.153
-2.14%
$ 43.81 million $ 442,918
Jan 24, 2020 $ 0.157
+1.01%
$ 44.78 million $ 850,726
Jan 23, 2020 $ 0.155
-8.98%
$ 44.33 million $ 1.26 million
Jan 22, 2020 $ 0.17
-0.52%
$ 48.7 million $ 1.14 million
Jan 21, 2020 $ 0.171
-4.44%
$ 48.96 million $ 4.62 million
Jan 20, 2020 $ 0.179
+6.52%
$ 51.24 million $ 3.29 million
Jan 19, 2020 $ 0.168
-5.52%
$ 48.07 million $ 5.6 million
Jan 18, 2020 $ 0.178
+20.56%
$ 50.91 million $ 17.59 million
Jan 17, 2020 $ 0.148
+4.46%
$ 42.25 million $ 930,479
Jan 16, 2020 $ 0.141
-0.55%
$ 40.44 million $ 836,664
Jan 15, 2020 $ 0.142
+2.16%
$ 40.66 million $ 2.41 million
Jan 14, 2020 $ 0.139
+7.19%
$ 39.82 million $ 1.26 million
Jan 13, 2020 $ 0.13
-0.83%
$ 37.15 million $ 638,105
Jan 12, 2020 $ 0.131
+0.82%
$ 37.48 million $ 901,782
Jan 11, 2020 $ 0.13
+4.56%
$ 37.17 million $ 2.06 million
Jan 10, 2020 $ 0.124
+3.23%
$ 35.55 million $ 401,782
Jan 9, 2020 $ 0.12
-3.71%
$ 34.44 million $ 441,116
Jan 8, 2020 $ 0.125
+0.57%
$ 35.77 million $ 882,074
Jan 7, 2020 $ 0.124
-1.32%
$ 35.57 million $ 498,814