Steem Historical Data

STEEM Page 61
Download
Date Close Price change Market cap Trading volume
Mar 27, 2018 $ 1.9
+0.00%
$ 439.14 million $ 8,268
Mar 26, 2018 $ 2
+0.00%
$ 473.72 million $ 8,585
Mar 25, 2018 $ 2.03
+0.00%
$ 513.88 million $ 8,900
Mar 24, 2018 $ 1.98
+0.00%
$ 507 million $ 8,567
Mar 23, 2018 $ 2.15
+0.00%
$ 499.97 million $ 8,835
Mar 22, 2018 $ 2.21
+0.00%
$ 539.99 million $ 9,023
Mar 21, 2018 $ 2.13
+0.00%
$ 563.43 million $ 8,648
Mar 20, 2018 $ 1.9
+0.00%
$ 559.04 million $ 8,363
Mar 19, 2018 $ 1.65
+0.00%
$ 523.07 million $ 7,689
Mar 18, 2018 $ 1.93
+0.00%
$ 465.01 million $ 8,136
Mar 17, 2018 $ 2.06
+0.00%
$ 462.05 million $ 8,335
Mar 16, 2018 $ 2.07
+0.00%
$ 520.71 million $ 8,155
Mar 15, 2018 $ 2.5
+0.00%
$ 533.27 million $ 8,870
Mar 14, 2018 $ 2.44
+0.00%
$ 563.14 million $ 9,203
Mar 13, 2018 $ 2.52
+0.00%
$ 631.19 million $ 9,516
Mar 12, 2018 $ 2.42
+0.00%
$ 615.72 million $ 9,080
Mar 11, 2018 $ 2.55
+0.00%
$ 644.93 million $ 9,316
Mar 10, 2018 $ 2.41
+0.00%
$ 604.54 million $ 8,975
Mar 9, 2018 $ 2.8
+0.00%
$ 648.05 million $ 9,803
Mar 8, 2018 $ 3.05
+0.00%
$ 666.24 million $ 10,504
Mar 7, 2018 $ 3.33
+0.00%
$ 696.21 million $ 11,128
Mar 6, 2018 $ 3.5
+0.00%
$ 813.37 million $ 11,535
Mar 5, 2018 $ 3.5
+0.00%
$ 879.76 million $ 11,293
Mar 4, 2018 $ 3.46
+0.00%
$ 890.92 million $ 11,366
Mar 3, 2018 $ 3.28
+0.00%
$ 918.48 million $ 11,017
Mar 2, 2018 $ 3.29
+0.00%
$ 839.47 million $ 10,667
Mar 1, 2018 $ 3.38
+0.00%
$ 861.37 million $ 10,696
Feb 28, 2018 $ 3.52
+0.00%
$ 823.58 million $ 10,594
Feb 27, 2018 $ 3.46
+0.00%
$ 879.41 million $ 9,962
Feb 26, 2018 $ 3.44
+0.00%
$ 908.51 million $ 9,688
Feb 25, 2018 $ 3.52
+0.00%
$ 878.91 million $ 10,048
Feb 24, 2018 $ 3.54
+0.00%
$ 873.29 million $ 10,120
Feb 23, 2018 $ 3.61
+0.00%
$ 922.33 million $ 10,429
Feb 22, 2018 $ 3.94
+0.00%
$ 878.77 million $ 10,993
Feb 21, 2018 $ 4.36
+0.00%
$ 971.99 million $ 11,592
Feb 20, 2018 $ 4.33
+0.00%
$ 1.05 billion $ 10,922
Feb 19, 2018 $ 4.39
+0.00%
$ 1.13 billion $ 10,831
Feb 18, 2018 $ 4.56
+0.00%
$ 1.07 billion $ 10,695
Feb 17, 2018 $ 4.49
+0.00%
$ 1.17 billion $ 10,082
Feb 16, 2018 $ 4.46
+0.00%
$ 1.14 billion $ 9,805
Feb 15, 2018 $ 4.25
+0.00%
$ 1.15 billion $ 9,007
Feb 14, 2018 $ 4.17
+0.00%
$ 1.11 billion $ 8,691
Feb 13, 2018 $ 4.1
+0.00%
$ 1.06 billion $ 8,617
Feb 12, 2018 $ 4.05
+0.00%
$ 1.06 billion $ 8,283
Feb 11, 2018 $ 4.45
+0.00%
$ 994.47 million $ 8,725
Feb 10, 2018 $ 4.16
+0.00%
$ 1.12 billion $ 8,285
Feb 9, 2018 $ 3.78
+0.00%
$ 1.08 billion $ 8,169
Feb 8, 2018 $ 3.8
+0.00%
$ 985.25 million $ 7,926
Feb 7, 2018 $ 3.09
+0.00%
$ 909.02 million $ 6,816
Feb 6, 2018 $ 3.54
+0.00%
$ 965.07 million $ 7,731