Steem Historical Data

STEEM Page 51
Download
Date Close Price change Market cap Trading volume
Aug 10, 2019 $ 0.186
+0.69%
$ 53.27 million $ 903,370
Aug 9, 2019 $ 0.185
-6.70%
$ 53.01 million $ 615,351
Aug 8, 2019 $ 0.199
-0.82%
$ 56.94 million $ 794,857
Aug 7, 2019 $ 0.201
-1.55%
$ 57.41 million $ 1.32 million
Aug 6, 2019 $ 0.204
-6.96%
$ 58.31 million $ 806,276
Aug 5, 2019 $ 0.219
-1.19%
$ 62.67 million $ 998,925
Aug 4, 2019 $ 0.222
-1.63%
$ 63.42 million $ 770,870
Aug 3, 2019 $ 0.225
-2.21%
$ 64.47 million $ 845,815
Aug 2, 2019 $ 0.231
-1.47%
$ 65.93 million $ 609,612
Aug 1, 2019 $ 0.234
-2.28%
$ 66.91 million $ 655,310
Jul 31, 2019 $ 0.239
+2.59%
$ 68.47 million $ 1.29 million
Jul 30, 2019 $ 0.233
-1.00%
$ 66.74 million $ 951,366
Jul 29, 2019 $ 0.236
+0.70%
$ 67.42 million $ 1.25 million
Jul 28, 2019 $ 0.234
+0.03%
$ 66.95 million $ 967,308
Jul 27, 2019 $ 0.234
-3.76%
$ 66.94 million $ 710,725
Jul 26, 2019 $ 0.243
-0.07%
$ 69.55 million $ 983,009
Jul 25, 2019 $ 0.243
-2.08%
$ 69.6 million $ 1.03 million
Jul 24, 2019 $ 0.249
+3.73%
$ 71.08 million $ 1.34 million
Jul 23, 2019 $ 0.24
-5.71%
$ 68.52 million $ 1.32 million
Jul 22, 2019 $ 0.254
+4.35%
$ 72.67 million $ 1.45 million
Jul 21, 2019 $ 0.244
-1.35%
$ 69.64 million $ 646,917
Jul 20, 2019 $ 0.247
+1.23%
$ 70.59 million $ 1.05 million
Jul 19, 2019 $ 0.244
-0.59%
$ 69.73 million $ 890,541
Jul 18, 2019 $ 0.245
+8.10%
$ 70.15 million $ 1.05 million
Jul 17, 2019 $ 0.227
+3.88%
$ 64.89 million $ 879,803
Jul 16, 2019 $ 0.218
-15.14%
$ 62.46 million $ 831,344
Jul 15, 2019 $ 0.257
-6.05%
$ 73.61 million $ 1.54 million
Jul 14, 2019 $ 0.274
-1.74%
$ 78.35 million $ 2.09 million
Jul 13, 2019 $ 0.279
-2.98%
$ 79.74 million $ 803,146
Jul 12, 2019 $ 0.287
+4.46%
$ 82.19 million $ 1.02 million
Jul 11, 2019 $ 0.275
-10.23%
$ 78.68 million $ 1.23 million
Jul 10, 2019 $ 0.306
-8.95%
$ 87.64 million $ 1.11 million
Jul 9, 2019 $ 0.337
-0.83%
$ 96.26 million $ 1.01 million
Jul 8, 2019 $ 0.339
-2.89%
$ 97.07 million $ 1.78 million
Jul 7, 2019 $ 0.35
+2.87%
$ 99.96 million $ 1.11 million
Jul 6, 2019 $ 0.34
+1.91%
$ 97.17 million $ 743,588
Jul 5, 2019 $ 0.333
-0.51%
$ 95.35 million $ 906,538
Jul 4, 2019 $ 0.335
-3.75%
$ 95.83 million $ 1.57 million
Jul 3, 2019 $ 0.348
+3.22%
$ 99.57 million $ 1.43 million
Jul 2, 2019 $ 0.337
-2.56%
$ 96.46 million $ 1.73 million
Jul 1, 2019 $ 0.346
-1.03%
$ 99 million $ 1.38 million
Jun 30, 2019 $ 0.35
-7.40%
$ 100.04 million $ 1.32 million
Jun 29, 2019 $ 0.378
+1.72%
$ 108.03 million $ 1.71 million
Jun 28, 2019 $ 0.371
-0.10%
$ 106.2 million $ 1.86 million
Jun 27, 2019 $ 0.372
-6.82%
$ 106.3 million $ 3.51 million
Jun 26, 2019 $ 0.399
-2.48%
$ 114.08 million $ 4.35 million
Jun 25, 2019 $ 0.409
+1.15%
$ 116.98 million $ 1.96 million
Jun 24, 2019 $ 0.404
+0.42%
$ 115.66 million $ 1.04 million
Jun 23, 2019 $ 0.403
+2.90%
$ 115.17 million $ 1.89 million
Jun 22, 2019 $ 0.391
+3.72%
$ 111.93 million $ 2.43 million