Historical Data
Historical data for Steem Dollars
Currency in USD
Open/Close in UTC time Jan 3, 2018 - Feb 2, 2018
Date Open High Low Close Volume Market Cap
Feb 01, 2018 5.29 5.54 4.20 4.33 16,409,100 41,055,100
Jan 31, 2018 5.07 5.73 4.28 5.39 23,086,400 38,736,900
Jan 30, 2018 6.81 6.81 5.09 5.15 10,428,300 51,249,000
Jan 29, 2018 7.41 7.41 6.69 6.81 9,829,860 54,893,000
Jan 28, 2018 6.86 7.42 6.75 7.42 19,274,800 50,057,100
Jan 27, 2018 7.02 7.24 6.68 6.95 51,550,800 50,402,200
Jan 26, 2018 7.24 7.24 5.78 6.68 28,057,800 51,296,100
Jan 25, 2018 7.40 7.59 6.95 7.23 52,216,800 51,802,800
Jan 24, 2018 6.96 7.79 6.16 7.37 141,803,000 48,132,200
Jan 23, 2018 6.89 6.89 5.82 6.66 51,389,000 47,040,900
Jan 22, 2018 8.42 8.42 6.34 7.09 109,478,000 56,653,900
Jan 21, 2018 8.06 8.47 6.89 8.47 286,825,000 53,574,600
Jan 20, 2018 5.45 7.60 5.45 7.15 169,135,000 35,799,600
Jan 19, 2018 4.18 6.05 4.09 5.49 40,610,900 27,166,900
Jan 18, 2018 3.98 4.46 3.72 4.22 5,671,490 25,568,600
Jan 17, 2018 4.07 4.43 2.96 3.99 7,588,490 25,697,700
Jan 16, 2018 6.19 6.19 3.20 4.13 9,544,260 38,492,000
Jan 15, 2018 7.22 7.22 6.02 6.26 18,106,800 44,156,800
Jan 14, 2018 6.83 6.83 5.66 5.91 1,052,270 41,147,500
Jan 13, 2018 6.25 7.35 6.25 6.83 1,977,820 37,063,600
Jan 12, 2018 5.95 6.83 5.26 6.23 1,894,260 34,683,900
Jan 11, 2018 6.92 6.92 4.67 5.56 2,945,380 39,505,600
Jan 10, 2018 7.84 7.84 6.39 7.07 1,892,090 43,801,100
Jan 09, 2018 7.84 8.47 7.44 7.82 2,726,680 42,822,600
Jan 08, 2018 8.41 8.89 6.87 7.72 3,625,550 44,902,500
Jan 07, 2018 8.20 8.93 7.78 8.42 4,273,490 42,831,400
Jan 06, 2018 7.60 8.90 6.82 8.04 4,057,590 38,737,700
Jan 05, 2018 8.81 9.12 7.42 7.61 2,760,940 43,768,800
Jan 04, 2018 10.17 10.19 8.74 9.02 3,616,820 49,334,900
Jan 03, 2018 9.91 11.29 9.31 10.25 4,377,180 47,295,300
Sort: Trending