Steem Historical Data

STEEM Page 60
Download
Date Close Price change Market cap Trading volume
May 16, 2018 $ 3.15
+0.00%
$ 729.98 million $ 8,677
May 15, 2018 $ 3.13
+0.00%
$ 754.42 million $ 8,625
May 14, 2018 $ 2.99
+0.00%
$ 818.66 million $ 8,580
May 13, 2018 $ 2.75
+0.00%
$ 805.49 million $ 8,453
May 12, 2018 $ 2.9
+0.00%
$ 723.8 million $ 8,742
May 11, 2018 $ 3.39
+0.00%
$ 729.59 million $ 9,292
May 10, 2018 $ 3.45
+0.00%
$ 824.36 million $ 9,216
May 9, 2018 $ 3.52
+0.00%
$ 889.35 million $ 9,296
May 8, 2018 $ 3.53
+0.00%
$ 915.42 million $ 9,385
May 7, 2018 $ 3.67
+0.00%
$ 905.68 million $ 9,671
May 6, 2018 $ 3.87
+0.00%
$ 949.53 million $ 9,840
May 5, 2018 $ 3.93
+0.00%
$ 969.92 million $ 9,674
May 4, 2018 $ 3.97
+0.00%
$ 998.37 million $ 9,376
May 3, 2018 $ 3.95
+0.00%
$ 1.03 billion $ 9,139
May 2, 2018 $ 3.77
+0.00%
$ 1.03 billion $ 9,030
May 1, 2018 $ 4.02
+0.00%
$ 999.21 million $ 9,317
Apr 30, 2018 $ 4.2
+0.00%
$ 993.73 million $ 9,368
Apr 29, 2018 $ 4.3
+0.00%
$ 1.08 billion $ 9,241
Apr 28, 2018 $ 4.05
+0.00%
$ 1.12 billion $ 9,233
Apr 27, 2018 $ 3.84
+0.00%
$ 1.1 billion $ 8,901
Apr 26, 2018 $ 3.57
+0.00%
$ 1.05 billion $ 9,254
Apr 25, 2018 $ 3.37
+0.00%
$ 1.07 billion $ 9,283
Apr 24, 2018 $ 3.16
+0.00%
$ 894.41 million $ 8,889
Apr 23, 2018 $ 3.06
+0.00%
$ 827.52 million $ 8,889
Apr 22, 2018 $ 3.09
+0.00%
$ 775.71 million $ 8,810
Apr 21, 2018 $ 3.11
+0.00%
$ 786.45 million $ 8,424
Apr 20, 2018 $ 3.04
+0.00%
$ 837.32 million $ 8,217
Apr 19, 2018 $ 2.86
+0.00%
$ 792.7 million $ 8,047
Apr 18, 2018 $ 2.7
+0.00%
$ 767.65 million $ 8,053
Apr 17, 2018 $ 2.63
+0.00%
$ 708.95 million $ 8,093
Apr 16, 2018 $ 2.69
+0.00%
$ 682.3 million $ 8,181
Apr 15, 2018 $ 2.65
+0.00%
$ 699.3 million $ 7,992
Apr 14, 2018 $ 2.86
+0.00%
$ 667.09 million $ 7,971
Apr 13, 2018 $ 2.31
+0.00%
$ 690.82 million $ 7,301
Apr 12, 2018 $ 1.87
+0.00%
$ 696.62 million $ 6,878
Apr 11, 2018 $ 1.81
+0.00%
$ 501.94 million $ 6,787
Apr 10, 2018 $ 1.88
+0.00%
$ 473.21 million $ 6,929
Apr 9, 2018 $ 1.89
+0.00%
$ 469.12 million $ 7,000
Apr 8, 2018 $ 1.8
+0.00%
$ 489.5 million $ 6,890
Apr 7, 2018 $ 1.74
+0.00%
$ 481.51 million $ 6,685
Apr 6, 2018 $ 1.74
+0.00%
$ 450.69 million $ 6,790
Apr 5, 2018 $ 1.94
+0.00%
$ 447.7 million $ 7,155
Apr 4, 2018 $ 2
+0.00%
$ 491.44 million $ 7,347
Apr 3, 2018 $ 1.52
+0.00%
$ 528.2 million $ 7,005
Apr 2, 2018 $ 1.47
+0.00%
$ 434.23 million $ 6,848
Apr 1, 2018 $ 1.55
+0.00%
$ 368.91 million $ 7,035
Mar 31, 2018 $ 1.56
+0.00%
$ 390.76 million $ 6,951
Mar 30, 2018 $ 1.77
+0.00%
$ 396.62 million $ 7,605
Mar 29, 2018 $ 1.78
+0.00%
$ 419.71 million $ 7,956
Mar 28, 2018 $ 1.76
+0.00%
$ 482.52 million $ 8,016