Steem Historical Data

STEEM Page 53
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 0.351
+2.39%
$ 100.5 million $ 1.17 million
May 1, 2019 $ 0.344
-1.97%
$ 98.24 million $ 513,023
Apr 30, 2019 $ 0.351
+5.52%
$ 100.24 million $ 742,942
Apr 29, 2019 $ 0.332
-5.80%
$ 94.95 million $ 688,662
Apr 28, 2019 $ 0.351
+0.74%
$ 100.5 million $ 1.01 million
Apr 27, 2019 $ 0.348
+2.64%
$ 99.63 million $ 720,007
Apr 26, 2019 $ 0.34
-0.90%
$ 97.11 million $ 1.1 million
Apr 25, 2019 $ 0.343
-5.24%
$ 97.99 million $ 952,129
Apr 24, 2019 $ 0.362
-8.85%
$ 103.4 million $ 1.46 million
Apr 23, 2019 $ 0.397
-3.49%
$ 113.52 million $ 1.48 million
Apr 22, 2019 $ 0.412
+0.39%
$ 117.73 million $ 1.01 million
Apr 21, 2019 $ 0.409
-7.65%
$ 116.99 million $ 1.73 million
Apr 20, 2019 $ 0.443
+4.95%
$ 126.78 million $ 2.11 million
Apr 19, 2019 $ 0.423
-8.84%
$ 120.91 million $ 1.07 million
Apr 18, 2019 $ 0.466
+9.25%
$ 133.13 million $ 1.65 million
Apr 17, 2019 $ 0.426
+1.85%
$ 121.74 million $ 1.16 million
Apr 16, 2019 $ 0.418
+1.92%
$ 119.49 million $ 1.31 million
Apr 15, 2019 $ 0.41
-5.16%
$ 117.32 million $ 2.1 million
Apr 14, 2019 $ 0.433
+1.96%
$ 123.9 million $ 1.26 million
Apr 13, 2019 $ 0.425
-0.07%
$ 121.61 million $ 1.21 million
Apr 12, 2019 $ 0.425
+0.28%
$ 121.59 million $ 1.45 million
Apr 11, 2019 $ 0.423
-10.74%
$ 120.87 million $ 2.47 million
Apr 10, 2019 $ 0.476
-1.55%
$ 136.04 million $ 1.58 million
Apr 9, 2019 $ 0.483
-2.33%
$ 138.24 million $ 1.92 million
Apr 8, 2019 $ 0.494
-2.98%
$ 141.33 million $ 3.8 million
Apr 7, 2019 $ 0.509
+0.63%
$ 145.69 million $ 1.96 million
Apr 6, 2019 $ 0.507
-3.42%
$ 145 million $ 3.93 million
Apr 5, 2019 $ 0.525
+10.67%
$ 150.16 million $ 6.28 million
Apr 4, 2019 $ 0.475
+1.54%
$ 135.84 million $ 2.64 million
Apr 3, 2019 $ 0.471
-1.50%
$ 134.6 million $ 5.36 million
Apr 2, 2019 $ 0.477
+5.24%
$ 136.37 million $ 4.73 million
Apr 1, 2019 $ 0.454
-1.66%
$ 129.72 million $ 2.77 million
Mar 31, 2019 $ 0.46
+1.09%
$ 131.65 million $ 4.97 million
Mar 30, 2019 $ 0.456
+2.65%
$ 130.29 million $ 3.86 million
Mar 29, 2019 $ 0.446
-1.29%
$ 127.58 million $ 2.47 million
Mar 28, 2019 $ 0.452
-0.05%
$ 129.21 million $ 3.61 million
Mar 27, 2019 $ 0.453
+2.35%
$ 129.44 million $ 11.26 million
Mar 26, 2019 $ 0.441
-3.18%
$ 126.16 million $ 25.83 million
Mar 25, 2019 $ 0.455
-5.79%
$ 130.03 million $ 54.36 million
Mar 24, 2019 $ 0.483
+1.59%
$ 138.02 million $ 6.12 million
Mar 23, 2019 $ 0.474
+0.74%
$ 135.62 million $ 1.83 million
Mar 22, 2019 $ 0.47
+0.56%
$ 134.48 million $ 2.17 million
Mar 21, 2019 $ 0.468
-4.59%
$ 133.69 million $ 5.83 million
Mar 20, 2019 $ 0.49
+4.10%
$ 140.21 million $ 5.31 million
Mar 19, 2019 $ 0.47
-0.09%
$ 134.37 million $ 5.35 million
Mar 18, 2019 $ 0.471
-3.05%
$ 134.56 million $ 2.71 million
Mar 17, 2019 $ 0.484
+2.16%
$ 138.4 million $ 3.65 million
Mar 16, 2019 $ 0.474
-0.64%
$ 135.5 million $ 5.01 million
Mar 15, 2019 $ 0.477
-0.52%
$ 136.39 million $ 3.21 million
Mar 14, 2019 $ 0.479
-5.95%
$ 137.1 million $ 7.15 million