Steem Historical Data

STEEM Page 59
Download
Date Close Price change Market cap Trading volume
Jul 6, 2018 $ 1.61
+0.00%
$ 422.41 million $ 6,650
Jul 5, 2018 $ 1.73
+0.00%
$ 409.7 million $ 6,589
Jul 4, 2018 $ 1.65
+0.00%
$ 424.3 million $ 6,614
Jul 3, 2018 $ 1.66
+0.00%
$ 486.86 million $ 6,463
Jul 2, 2018 $ 1.66
+0.00%
$ 438.14 million $ 6,366
Jul 1, 2018 $ 1.38
+0.00%
$ 431.29 million $ 6,381
Jun 30, 2018 $ 1.2
+0.00%
$ 433.35 million $ 5,913
Jun 29, 2018 $ 1.25
+0.00%
$ 353.5 million $ 6,097
Jun 28, 2018 $ 1.27
+0.00%
$ 313.38 million $ 6,114
Jun 27, 2018 $ 1.33
+0.00%
$ 337.8 million $ 6,211
Jun 26, 2018 $ 1.31
+0.00%
$ 337.53 million $ 6,213
Jun 25, 2018 $ 1.28
+0.00%
$ 354.28 million $ 6,037
Jun 24, 2018 $ 1.35
+0.00%
$ 344.16 million $ 6,136
Jun 23, 2018 $ 1.44
+0.00%
$ 354.58 million $ 6,394
Jun 22, 2018 $ 1.57
+0.00%
$ 354.21 million $ 6,752
Jun 21, 2018 $ 1.61
+0.00%
$ 408.4 million $ 6,710
Jun 20, 2018 $ 1.65
+0.00%
$ 425.09 million $ 6,746
Jun 19, 2018 $ 1.59
+0.00%
$ 439.31 million $ 6,550
Jun 18, 2018 $ 1.65
+0.00%
$ 431.89 million $ 6,552
Jun 17, 2018 $ 1.65
+0.00%
$ 425.03 million $ 6,506
Jun 16, 2018 $ 1.71
+0.00%
$ 432.48 million $ 6,584
Jun 15, 2018 $ 1.71
+0.00%
$ 433.4 million $ 6,525
Jun 14, 2018 $ 1.69
+0.00%
$ 466.22 million $ 6,484
Jun 13, 2018 $ 1.84
+0.00%
$ 428.98 million $ 6,802
Jun 12, 2018 $ 1.81
+0.00%
$ 449.64 million $ 6,781
Jun 11, 2018 $ 2.06
+0.00%
$ 484.47 million $ 7,250
Jun 10, 2018 $ 2.26
+0.00%
$ 480.11 million $ 7,649
Jun 8, 2018 $ 2.32
+0.00%
$ 591 million $ 7,684
Jun 7, 2018 $ 2.37
+0.00%
$ 600.87 million $ 7,640
Jun 6, 2018 $ 2.32
+0.00%
$ 626.13 million $ 7,562
Jun 5, 2018 $ 2.33
+0.00%
$ 608.39 million $ 7,512
Jun 4, 2018 $ 2.54
+0.00%
$ 606.06 million $ 7,699
Jun 3, 2018 $ 2.47
+0.00%
$ 657.23 million $ 7,606
Jun 2, 2018 $ 2.37
+0.00%
$ 644.49 million $ 7,494
Jun 1, 2018 $ 2.35
+0.00%
$ 618.09 million $ 7,512
May 31, 2018 $ 2.34
+0.00%
$ 614.22 million $ 7,456
May 30, 2018 $ 2.25
+0.00%
$ 600.77 million $ 7,303
May 29, 2018 $ 2.35
+0.00%
$ 607.21 million $ 7,272
May 28, 2018 $ 2.54
+0.00%
$ 553.88 million $ 7,338
May 27, 2018 $ 2.67
+0.00%
$ 646.65 million $ 7,505
May 26, 2018 $ 2.79
+0.00%
$ 678.43 million $ 7,515
May 25, 2018 $ 3
+0.00%
$ 697.94 million $ 7,563
May 24, 2018 $ 2.92
+0.00%
$ 763.48 million $ 7,829
May 23, 2018 $ 3.04
+0.00%
$ 768.56 million $ 8,271
May 22, 2018 $ 3
+0.00%
$ 750.96 million $ 8,468
May 21, 2018 $ 3.05
+0.00%
$ 767.61 million $ 8,365
May 20, 2018 $ 3.06
+0.00%
$ 793.13 million $ 8,269
May 19, 2018 $ 2.85
+0.00%
$ 784.16 million $ 8,118
May 18, 2018 $ 2.88
+0.00%
$ 771.83 million $ 8,315
May 17, 2018 $ 2.81
+0.00%
$ 707.15 million $ 8,315