Steem Historical Data

STEEM Page 50
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 0.13
-3.84%
$ 37.29 million $ 190,053
Sep 28, 2019 $ 0.136
+0.03%
$ 38.78 million $ 204,200
Sep 27, 2019 $ 0.136
+3.34%
$ 38.76 million $ 313,686
Sep 26, 2019 $ 0.131
-2.74%
$ 37.51 million $ 400,738
Sep 25, 2019 $ 0.135
+0.69%
$ 38.51 million $ 654,257
Sep 24, 2019 $ 0.132
-15.56%
$ 37.87 million $ 610,409
Sep 23, 2019 $ 0.157
-5.32%
$ 44.85 million $ 331,253
Sep 22, 2019 $ 0.166
-1.01%
$ 47.37 million $ 287,156
Sep 21, 2019 $ 0.167
+1.10%
$ 47.86 million $ 406,363
Sep 20, 2019 $ 0.165
-0.84%
$ 47.18 million $ 389,773
Sep 19, 2019 $ 0.166
-1.47%
$ 47.58 million $ 1.97 million
Sep 18, 2019 $ 0.169
+6.06%
$ 48.29 million $ 878,658
Sep 17, 2019 $ 0.159
+1.76%
$ 45.53 million $ 433,802
Sep 16, 2019 $ 0.157
-0.85%
$ 44.77 million $ 295,635
Sep 15, 2019 $ 0.158
-0.94%
$ 45.15 million $ 224,673
Sep 14, 2019 $ 0.159
+2.22%
$ 45.58 million $ 260,752
Sep 13, 2019 $ 0.156
+0.13%
$ 44.59 million $ 339,077
Sep 12, 2019 $ 0.156
-1.56%
$ 44.53 million $ 484,188
Sep 11, 2019 $ 0.158
-2.44%
$ 45.13 million $ 367,911
Sep 10, 2019 $ 0.162
-2.00%
$ 46.34 million $ 517,824
Sep 9, 2019 $ 0.165
-0.53%
$ 47.19 million $ 566,596
Sep 8, 2019 $ 0.166
-1.34%
$ 47.44 million $ 429,327
Sep 7, 2019 $ 0.168
-0.32%
$ 48.08 million $ 768,986
Sep 6, 2019 $ 0.169
-3.49%
$ 48.28 million $ 982,841
Sep 5, 2019 $ 0.175
+7.70%
$ 50.03 million $ 3.18 million
Sep 4, 2019 $ 0.162
-3.17%
$ 46.32 million $ 331,888
Sep 3, 2019 $ 0.167
+0.48%
$ 47.85 million $ 422,548
Sep 2, 2019 $ 0.167
-0.09%
$ 47.62 million $ 484,478
Sep 1, 2019 $ 0.167
+0.66%
$ 47.8 million $ 416,040
Aug 31, 2019 $ 0.166
+1.93%
$ 47.48 million $ 563,154
Aug 30, 2019 $ 0.163
+0.45%
$ 46.58 million $ 402,043
Aug 29, 2019 $ 0.162
-1.84%
$ 46.37 million $ 582,029
Aug 28, 2019 $ 0.165
-8.21%
$ 47.24 million $ 736,450
Aug 27, 2019 $ 0.18
-1.97%
$ 51.47 million $ 679,982
Aug 26, 2019 $ 0.183
-1.93%
$ 52.33 million $ 668,481
Aug 25, 2019 $ 0.187
-1.05%
$ 53.34 million $ 1.81 million
Aug 24, 2019 $ 0.189
+4.63%
$ 53.91 million $ 1.11 million
Aug 23, 2019 $ 0.18
+3.34%
$ 51.52 million $ 430,037
Aug 22, 2019 $ 0.174
+5.14%
$ 49.85 million $ 1.1 million
Aug 21, 2019 $ 0.166
-4.15%
$ 47.47 million $ 708,705
Aug 20, 2019 $ 0.173
-3.04%
$ 49.53 million $ 657,159
Aug 19, 2019 $ 0.178
+2.69%
$ 50.81 million $ 622,253
Aug 18, 2019 $ 0.173
+1.26%
$ 49.51 million $ 706,610
Aug 17, 2019 $ 0.171
+0.75%
$ 48.82 million $ 420,903
Aug 16, 2019 $ 0.169
-4.19%
$ 48.26 million $ 651,744
Aug 15, 2019 $ 0.175
+0.87%
$ 50.12 million $ 797,288
Aug 14, 2019 $ 0.173
-7.73%
$ 49.56 million $ 2.77 million
Aug 13, 2019 $ 0.188
-2.71%
$ 53.71 million $ 457,987
Aug 12, 2019 $ 0.193
+0.37%
$ 55.26 million $ 682,632
Aug 11, 2019 $ 0.192
+3.33%
$ 55.04 million $ 687,685