Steem Historical Data

STEEM Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.161
+0.74%
$ 82.66 million $ 29.71 million
May 11, 2025 $ 0.16
-1.10%
$ 82.02 million $ 30.35 million
May 10, 2025 $ 0.162
+3.87%
$ 82.91 million $ 24.69 million
May 9, 2025 $ 0.156
+5.41%
$ 79.81 million $ 34.17 million
May 8, 2025 $ 0.148
+6.66%
$ 75.69 million $ 24.29 million
May 7, 2025 $ 0.139
+0.05%
$ 70.96 million $ 16.9 million
May 6, 2025 $ 0.139
-4.10%
$ 70.91 million $ 15.39 million
May 5, 2025 $ 0.144
-0.59%
$ 73.92 million $ 15.77 million
May 4, 2025 $ 0.145
-2.82%
$ 74.34 million $ 15.67 million
May 3, 2025 $ 0.15
+0.47%
$ 76.48 million $ 28.93 million
May 2, 2025 $ 0.149
-0.96%
$ 76.06 million $ 16.51 million
May 1, 2025 $ 0.15
-0.50%
$ 76.78 million $ 18.09 million
Apr 30, 2025 $ 0.151
+1.04%
$ 77.15 million $ 19.37 million
Apr 29, 2025 $ 0.15
-2.46%
$ 76.4 million $ 2.94 million
Apr 28, 2025 $ 0.153
-2.50%
$ 78.28 million $ 30.39 million
Apr 27, 2025 $ 0.157
+1.94%
$ 80.29 million $ 112.64 million
Apr 26, 2025 $ 0.154
+4.69%
$ 78.68 million $ 21.62 million
Apr 25, 2025 $ 0.147
+0.06%
$ 75.16 million $ 19.86 million
Apr 24, 2025 $ 0.147
+0.67%
$ 75.1 million $ 20.48 million
Apr 23, 2025 $ 0.146
-1.25%
$ 74.59 million $ 24.07 million
Apr 22, 2025 $ 0.148
+3.26%
$ 75.51 million $ 19.5 million
Apr 21, 2025 $ 0.143
-1.20%
$ 73.08 million $ 16.88 million
Apr 20, 2025 $ 0.145
-3.73%
$ 73.97 million $ 12.58 million
Apr 19, 2025 $ 0.151
-1.33%
$ 76.79 million $ 14.3 million
Apr 18, 2025 $ 0.153
+4.32%
$ 77.81 million $ 44.05 million
Apr 17, 2025 $ 0.147
-4.77%
$ 74.58 million $ 30.12 million
Apr 16, 2025 $ 0.154
+12.50%
$ 78.2 million $ 51.25 million
Apr 15, 2025 $ 0.137
+3.19%
$ 69.49 million $ 29.66 million
Apr 14, 2025 $ 0.132
-5.45%
$ 67.29 million $ 20.32 million
Apr 13, 2025 $ 0.14
+5.85%
$ 71.13 million $ 37.71 million
Apr 12, 2025 $ 0.132
+0.62%
$ 67.19 million $ 16.97 million
Apr 11, 2025 $ 0.131
-4.19%
$ 66.75 million $ 44.64 million
Apr 10, 2025 $ 0.137
+9.85%
$ 69.68 million $ 146.01 million
Apr 9, 2025 $ 0.125
+13.41%
$ 63.42 million $ 129.79 million
Apr 8, 2025 $ 0.11
-2.87%
$ 55.91 million $ 19.53 million
Apr 7, 2025 $ 0.113
+0.90%
$ 57.55 million $ 46.71 million
Apr 6, 2025 $ 0.112
-9.41%
$ 57.03 million $ 25.36 million
Apr 5, 2025 $ 0.124
+1.87%
$ 62.94 million $ 14.15 million
Apr 4, 2025 $ 0.122
+2.06%
$ 61.76 million $ 21.76 million
Apr 3, 2025 $ 0.119
+0.31%
$ 60.52 million $ 24.69 million
Apr 2, 2025 $ 0.119
-7.14%
$ 60.32 million $ 21.08 million
Apr 1, 2025 $ 0.128
+0.78%
$ 64.93 million $ 18.69 million
Mar 31, 2025 $ 0.127
-1.34%
$ 64.42 million $ 17.14 million
Mar 30, 2025 $ 0.129
+1.42%
$ 65.29 million $ 11.36 million
Mar 29, 2025 $ 0.127
-2.92%
$ 64.29 million $ 13.65 million
Mar 28, 2025 $ 0.131
-5.96%
$ 66.34 million $ 17.86 million
Mar 27, 2025 $ 0.139
-0.48%
$ 70.55 million $ 17.98 million
Mar 26, 2025 $ 0.14
-2.17%
$ 70.89 million $ 40.31 million
Mar 25, 2025 $ 0.143
+3.30%
$ 72.43 million $ 23.45 million
Mar 24, 2025 $ 0.139
+2.97%
$ 70.06 million $ 14.6 million