Steem Historical Data

STEEM Page 56
Download
Date Close Price change Market cap Trading volume
Dec 3, 2018 $ 0.317
-7.77%
$ 90.77 million $ 580,486
Dec 2, 2018 $ 0.342
-3.30%
$ 97.72 million $ 443,394
Dec 1, 2018 $ 0.353
+3.41%
$ 101.01 million $ 382,088
Nov 30, 2018 $ 0.341
+1.26%
$ 97.45 million $ 1.6 million
Nov 29, 2018 $ 0.348
+0.00%
$ 99.5 million $ 4,089
Nov 28, 2018 $ 0.312
+0.00%
$ 89.25 million $ 3,750
Nov 27, 2018 $ 0.343
+0.00%
$ 98.1 million $ 3,926
Nov 26, 2018 $ 0.328
+0.00%
$ 93.89 million $ 3,820
Nov 25, 2018 $ 0.38
+0.00%
$ 108.72 million $ 4,292
Nov 24, 2018 $ 0.383
+0.00%
$ 109.51 million $ 4,307
Nov 23, 2018 $ 0.419
+0.00%
$ 119.86 million $ 4,525
Nov 22, 2018 $ 0.416
+0.00%
$ 118.86 million $ 4,500
Nov 21, 2018 $ 0.43
+0.00%
$ 122.86 million $ 4,634
Nov 20, 2018 $ 0.517
+0.00%
$ 147.92 million $ 5,282
Nov 19, 2018 $ 0.594
+0.00%
$ 169.99 million $ 5,598
Nov 18, 2018 $ 0.582
+0.00%
$ 166.5 million $ 5,553
Nov 17, 2018 $ 0.587
+0.00%
$ 167.87 million $ 5,591
Nov 16, 2018 $ 0.596
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.681
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.73
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.736
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.752
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.763
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.774
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.794
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.804
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.782
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.786
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.789
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.791
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.807
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.811
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.785
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.775
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.792
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.783
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.789
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.794
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.807
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.815
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.814
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.813
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.825
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.817
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.806
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.825
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.838
+0.00%
$ 227.07 million $ 6,555
Oct 17, 2018 $ 0.834
+0.00%
$ 233.68 million $ 6,603
Oct 16, 2018 $ 0.831
+0.00%
$ 234.75 million $ 6,565
Oct 15, 2018 $ 0.846
+0.00%
$ 232.98 million $ 6,304