ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

Steem price history

2,003 daily closes since April 19, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Nov 2, 2022 $0.2326 +1.84% — $5.39M
Nov 1, 2022 $0.2284 -3.38% — $3.30M
Oct 31, 2022 $0.2364 +0.85% — $5.59M
Oct 30, 2022 $0.2344 -0.13% — $10.05M
Oct 29, 2022 $0.2347 +0.26% — $6.29M
Oct 28, 2022 $0.2341 +1.34% — $4.82M
Oct 27, 2022 $0.231 -0.90% — $4.43M
Oct 26, 2022 $0.2331 -1.35% — $7.31M
Oct 25, 2022 $0.2363 +2.65% — $9.71M
Oct 24, 2022 $0.2302 -3.44% — $8.48M
Oct 23, 2022 $0.2384 +5.77% — $10.83M
Oct 22, 2022 $0.2254 +0.90% — $3.79M
Oct 21, 2022 $0.2234 +1.78% — $6.16M
Oct 20, 2022 $0.2195 -2.49% — $5.20M
Oct 19, 2022 $0.2251 +0.63% — $3.22M
Oct 18, 2022 $0.2237 -1.93% — $2.96M
Oct 17, 2022 $0.2281 -0.74% — $4.06M
Oct 16, 2022 $0.2298 +1.23% — $7.06M
Oct 15, 2022 $0.227 +1.20% — $4.56M
Oct 14, 2022 $0.2243 +0.95% — $1.10M
Oct 13, 2022 $0.2222 +0.59% — $2.70M
Oct 12, 2022 $0.2209 -4.00% — $4.60M
Oct 11, 2022 $0.2301 +0.74% — $5.33M
Oct 10, 2022 $0.2284 +1.96% — $3.79M
Oct 9, 2022 $0.224 -1.71% — $1.07M
Oct 8, 2022 $0.2279 -3.47% — $795.9K
Oct 7, 2022 $0.2361 +2.61% — $6.90M
Oct 6, 2022 $0.2301 +2.77% — $3.28M
Oct 5, 2022 $0.2239 -0.36% — $5.95M
Oct 4, 2022 $0.2247 +1.54% — $4.98M
Oct 3, 2022 $0.2213 +2.08% — $3.46M
Oct 2, 2022 $0.2168 +0.98% — $3.14M
Oct 1, 2022 $0.2147 -2.45% — $4.85M
Sep 30, 2022 $0.2201 -0.05% — $3.36M
Sep 29, 2022 $0.2202 -1.26% — $2.96M
Sep 28, 2022 $0.223 +2.34% — $4.85M
Sep 27, 2022 $0.2179 -2.68% — $3.53M
Sep 26, 2022 $0.2239 +2.66% — $3.14M
Sep 25, 2022 $0.2181 -0.95% — $5.14M
Sep 24, 2022 $0.2202 -2.70% — $3.21M
Sep 23, 2022 $0.2263 +5.30% — $5.11M
Sep 22, 2022 $0.2149 -0.09% — $4.01M
Sep 21, 2022 $0.2151 +1.85% — $7.04M
Sep 20, 2022 $0.2112 -1.03% — $3.71M
Sep 19, 2022 $0.2134 -0.09% — $5.78M
Sep 18, 2022 $0.2136 -4.60% — $2.95M
Sep 17, 2022 $0.2239 -0.53% — $1.90M
Sep 16, 2022 $0.2251 +2.32% — $704.5K
Sep 15, 2022 $0.22 +2.33% — $2.92M
Sep 14, 2022 $0.215 -0.92% — $2.57M
Sep 13, 2022 $0.217 -0.91% — $3.03M
Sep 12, 2022 $0.219 -5.97% — $3.69M
Sep 11, 2022 $0.2329 -1.56% — $7.18M
Sep 10, 2022 $0.2366 +4.74% — $3.28M
Sep 9, 2022 $0.2259 -0.83% — $3.10M
Sep 8, 2022 $0.2278 +3.40% — $2.42M
Sep 7, 2022 $0.2203 +5.86% — $3.95M
Sep 6, 2022 $0.2081 -6.43% — $4.41M
Sep 5, 2022 $0.2224 +1.00% — $2.48M
Sep 4, 2022 $0.2202 -1.12% — $1.88M
Sep 3, 2022 $0.2227 +0.50% — $503.6K
Sep 2, 2022 $0.2216 -1.77% — $188.6K
Sep 1, 2022 $0.2256 +3.01% — $204.7K
Aug 31, 2022 $0.219 -3.35% — $193.0K
Aug 30, 2022 $0.2266 +1.57% — $199.7K
Aug 29, 2022 $0.2231 -0.31% — $306.8K
Aug 28, 2022 $0.2238 -0.31% — $357.3K
Aug 27, 2022 $0.2245 +2.28% — $250.4K
Aug 26, 2022 $0.2195 -4.36% — $199.4K
Aug 25, 2022 $0.2295 -3.85% — $171.3K
Aug 24, 2022 $0.2387 +1.14% — $208.8K
Aug 23, 2022 $0.236 +1.99% — $160.1K
Aug 22, 2022 $0.2314 +0.65% — $200.0K
Aug 21, 2022 $0.2299 -2.38% — $330.1K
Aug 20, 2022 $0.2355 +0.21% — $297.1K
Aug 19, 2022 $0.235 -1.09% — $507.4K
Aug 18, 2022 $0.2376 -11.80% — $830.8K
Aug 17, 2022 $0.2694 +1.81% — $1.42M
Aug 16, 2022 $0.2646 -2.14% — $3.06M
Aug 15, 2022 $0.2704 -0.44% — $2.48M
Aug 14, 2022 $0.2716 -0.98% — $2.78M
Aug 13, 2022 $0.2743 -0.18% — $1.50M
Aug 12, 2022 $0.2748 +0.77% — $1.55M
Aug 11, 2022 $0.2727 +1.04% — $1.60M
Aug 10, 2022 $0.2699 +3.05% — $2.92M
Aug 9, 2022 $0.2619 +4.76% — $2.49M
Aug 8, 2022 $0.25 -4.47% — $1.80M
Aug 7, 2022 $0.2617 +1.32% — $2.05M
Aug 6, 2022 $0.2583 -0.77% — $1.44M
Aug 5, 2022 $0.2603 +1.72% — $1.59M