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
May 6, 2022 $0.4075 +3.56% — $2.89M
May 5, 2022 $0.3935 -6.55% — $4.46M
May 4, 2022 $0.4211 +12.47% — $6.75M
May 3, 2022 $0.3744 -1.08% — $4.71M
May 2, 2022 $0.3785 -5.45% — $3.85M
May 1, 2022 $0.4003 -7.25% — $4.69M
Apr 30, 2022 $0.4316 +0.70% — $5.04M
Apr 29, 2022 $0.4286 -10.05% — $4.16M
Apr 28, 2022 $0.4765 -4.05% — $7.54M
Apr 27, 2022 $0.4966 -8.61% — $13.38M
Apr 26, 2022 $0.5434 +30.44% — $9.24M
Apr 25, 2022 $0.4166 +2.03% — $5.13M
Apr 24, 2022 $0.4083 -6.25% — $2.51M
Apr 23, 2022 $0.4355 -8.72% — $1.65M
Apr 22, 2022 $0.4771 -7.14% — $2.86M
Apr 21, 2022 $0.5138 -6.90% — $11.56M
Apr 20, 2022 $0.5519 +58.64% — $18.12M
Apr 19, 2022 $0.3479 +0.23% — $5.58M
Apr 18, 2022 $0.3471 +7.10% — $6.12M
Apr 17, 2022 $0.3241 -5.84% — $4.96M
Apr 16, 2022 $0.3442 +2.59% — $2.39M
Apr 15, 2022 $0.3355 -0.86% — $2.97M
Apr 14, 2022 $0.3384 +1.17% — $3.38M
Apr 13, 2022 $0.3345 -2.65% — $4.45M
Apr 12, 2022 $0.3436 +4.82% — $7.20M
Apr 11, 2022 $0.3278 +3.28% — $7.10M
Apr 10, 2022 $0.3174 -9.26% — $6.88M
Apr 9, 2022 $0.3498 +0.17% — $5.14M
Apr 8, 2022 $0.3492 -3.00% — $7.04M
Apr 7, 2022 $0.36 +0.50% — $6.24M
Apr 6, 2022 $0.3582 -0.53% — $7.69M
Apr 5, 2022 $0.3601 -8.18% — $4.98M
Apr 4, 2022 $0.3922 0.00% — $5.49M
Apr 3, 2022 $0.3922 -6.57% — $4.40M
Apr 2, 2022 $0.4198 +0.29% — $5.46M
Apr 1, 2022 $0.4186 +1.77% — $9.20M
Mar 31, 2022 $0.4113 +2.03% — $6.96M
Mar 30, 2022 $0.4031 -0.67% — $7.21M
Mar 29, 2022 $0.4058 -0.73% — $4.20M
Mar 28, 2022 $0.4088 -0.41% — $5.65M
Mar 27, 2022 $0.4105 +4.61% — $3.08M
Mar 26, 2022 $0.3924 +8.97% — $6.70M
Mar 25, 2022 $0.3601 -0.50% — $2.45M
Mar 24, 2022 $0.3619 -0.36% — $3.66M
Mar 23, 2022 $0.3632 +1.37% — $2.95M
Mar 22, 2022 $0.3583 +3.61% — $3.03M
Mar 21, 2022 $0.3458 +3.38% — $1.78M
Mar 20, 2022 $0.3345 +1.95% — $4.84M
Mar 19, 2022 $0.3281 -1.44% — $3.54M
Mar 18, 2022 $0.3329 +2.43% — $2.65M
Mar 17, 2022 $0.325 +0.93% — $2.98M
Mar 16, 2022 $0.322 +3.37% — $2.55M
Mar 15, 2022 $0.3115 +0.87% — $2.66M
Mar 14, 2022 $0.3088 -1.09% — $3.00M
Mar 13, 2022 $0.3122 +0.48% — $3.59M
Mar 12, 2022 $0.3107 +0.13% — $3.28M
Mar 11, 2022 $0.3103 +0.36% — $2.39M
Mar 10, 2022 $0.3092 -0.51% — $3.17M
Mar 9, 2022 $0.3108 -3.87% — $1.22M
Mar 8, 2022 $0.3233 +2.83% — $1.98M
Mar 7, 2022 $0.3144 +3.59% — $4.39M
Mar 6, 2022 $0.3035 -0.13% — $5.71M
Mar 5, 2022 $0.3039 -1.78% — $4.74M
Mar 4, 2022 $0.3094 -1.87% — $3.75M
Mar 3, 2022 $0.3153 -1.04% — $1.13M
Mar 2, 2022 $0.3186 -3.10% — $6.47M
Mar 1, 2022 $0.3288 -2.52% — $7.21M
Feb 28, 2022 $0.3373 +2.99% — $4.42M
Feb 27, 2022 $0.3275 +1.11% — $2.93M
Feb 26, 2022 $0.3239 -0.43% — $3.82M
Feb 25, 2022 $0.3253 +4.50% — $3.49M
Feb 24, 2022 $0.3113 +12.38% — $3.39M
Feb 23, 2022 $0.277 -11.53% — $3.53M
Feb 22, 2022 $0.3131 +9.06% — $3.62M
Feb 21, 2022 $0.2871 -5.87% — $2.89M
Feb 20, 2022 $0.305 -1.01% — $2.36M
Feb 19, 2022 $0.3081 -3.05% — $3.27M
Feb 18, 2022 $0.3178 -1.58% — $4.18M
Feb 17, 2022 $0.3229 -3.84% — $4.76M
Feb 16, 2022 $0.3358 -2.89% — $4.41M
Feb 15, 2022 $0.3458 +0.20% — $5.96M
Feb 14, 2022 $0.3451 +3.79% — $5.07M
Feb 13, 2022 $0.3325 -1.95% — $6.20M
Feb 12, 2022 $0.3391 +3.42% — $6.54M
Feb 11, 2022 $0.3279 -7.84% — $6.48M
Feb 10, 2022 $0.3558 -1.08% — $5.84M
Feb 9, 2022 $0.3597 -1.45% — $4.81M
Feb 8, 2022 $0.365 +3.02% — $4.25M
Feb 7, 2022 $0.3543 -5.85% — $2.79M
Feb 6, 2022 $0.3763 +4.27% — $4.33M