Steem Historical Data

STEEM Page 55
Download
Date Close Price change Market cap Trading volume
Jan 22, 2019 $ 0.409
+2.78%
$ 117.03 million $ 7.49 million
Jan 21, 2019 $ 0.399
+7.54%
$ 114.09 million $ 2.49 million
Jan 20, 2019 $ 0.372
-3.74%
$ 106.27 million $ 1.2 million
Jan 19, 2019 $ 0.387
-0.08%
$ 110.54 million $ 2.59 million
Jan 18, 2019 $ 0.387
+13.24%
$ 110.73 million $ 3.1 million
Jan 17, 2019 $ 0.343
+10.93%
$ 98.01 million $ 3.32 million
Jan 16, 2019 $ 0.311
+17.69%
$ 88.96 million $ 1.98 million
Jan 15, 2019 $ 0.264
-0.38%
$ 75.43 million $ 795,912
Jan 14, 2019 $ 0.265
+5.96%
$ 75.67 million $ 534,740
Jan 13, 2019 $ 0.25
-7.15%
$ 71.4 million $ 874,154
Jan 12, 2019 $ 0.268
+3.06%
$ 76.76 million $ 416,994
Jan 11, 2019 $ 0.26
-0.70%
$ 74.49 million $ 313,691
Jan 10, 2019 $ 0.262
-17.45%
$ 75.01 million $ 862,258
Jan 9, 2019 $ 0.317
+3.86%
$ 90.74 million $ 518,918
Jan 8, 2019 $ 0.306
+0.76%
$ 87.37 million $ 1.49 million
Jan 7, 2019 $ 0.304
+2.54%
$ 86.82 million $ 676,140
Jan 6, 2019 $ 0.296
+6.03%
$ 84.68 million $ 351,441
Jan 5, 2019 $ 0.279
-0.64%
$ 79.86 million $ 382,142
Jan 4, 2019 $ 0.281
+0.37%
$ 80.37 million $ 296,285
Jan 3, 2019 $ 0.28
-2.90%
$ 80.07 million $ 358,556
Jan 2, 2019 $ 0.288
+3.99%
$ 82.35 million $ 631,470
Jan 1, 2019 $ 0.275
+6.13%
$ 78.64 million $ 340,968
Dec 31, 2018 $ 0.259
-5.81%
$ 74.09 million $ 271,455
Dec 30, 2018 $ 0.275
+3.87%
$ 78.61 million $ 262,834
Dec 29, 2018 $ 0.265
-4.11%
$ 75.83 million $ 340,610
Dec 28, 2018 $ 0.278
+11.79%
$ 79.4 million $ 341,871
Dec 27, 2018 $ 0.248
-12.89%
$ 70.95 million $ 342,090
Dec 26, 2018 $ 0.285
+2.16%
$ 81.37 million $ 471,991
Dec 25, 2018 $ 0.278
-10.92%
$ 79.54 million $ 576,256
Dec 24, 2018 $ 0.312
-1.44%
$ 89.28 million $ 1.38 million
Dec 23, 2018 $ 0.316
-3.87%
$ 90.41 million $ 1.86 million
Dec 22, 2018 $ 0.329
+18.43%
$ 93.94 million $ 3.94 million
Dec 21, 2018 $ 0.277
-4.87%
$ 79.24 million $ 786,528
Dec 20, 2018 $ 0.291
+12.55%
$ 83.34 million $ 689,834
Dec 19, 2018 $ 0.261
+3.03%
$ 74.54 million $ 844,750
Dec 18, 2018 $ 0.253
+7.93%
$ 72.38 million $ 430,586
Dec 17, 2018 $ 0.235
+10.91%
$ 67.08 million $ 413,334
Dec 16, 2018 $ 0.212
-1.62%
$ 60.49 million $ 189,143
Dec 15, 2018 $ 0.215
-4.49%
$ 61.51 million $ 362,327
Dec 14, 2018 $ 0.225
-1.99%
$ 64.37 million $ 168,284
Dec 13, 2018 $ 0.23
-4.89%
$ 65.65 million $ 148,759
Dec 12, 2018 $ 0.242
+2.89%
$ 69.07 million $ 270,310
Dec 11, 2018 $ 0.235
-3.74%
$ 67.13 million $ 230,915
Dec 10, 2018 $ 0.244
-3.31%
$ 69.72 million $ 181,987
Dec 9, 2018 $ 0.253
+3.89%
$ 72.22 million $ 180,387
Dec 8, 2018 $ 0.243
+0.25%
$ 69.52 million $ 240,664
Dec 7, 2018 $ 0.243
-1.10%
$ 69.37 million $ 477,600
Dec 6, 2018 $ 0.246
-14.32%
$ 70.27 million $ 372,747
Dec 5, 2018 $ 0.287
-9.44%
$ 82 million $ 319,142
Dec 4, 2018 $ 0.317
-0.17%
$ 90.61 million $ 554,339