ABCDEFGHIJKLMNOPQRSTUVWXYZAAABACAD
1
DateSTEEM Pricedate2openhighlowclosevolumemarket capcirc. supply
accurate circ. supply (from periodically saving data)
SBD supplySteem supplyDebt ratiotimedate-extractsbd_supply
2
2017-01-010.1656Jan 01, 20171.011.030.9741550.9741557,3731,209,6301241722.313#N/A1241722.313#N/A#N/A
2018-03-24T03:31:15
2018-03-2410984363.39
3
2017-01-020.1665Jan 02, 20170.974691.040.9684820.9968314,8741,165,8301169536.26#N/A1169536.26#N/A#N/A
2018-03-24T15:33:51
2018-03-2411001556.81
4
2017-01-030.1657Jan 03, 20170.9967921.020.9743350.9901742,7681,193,7601205606.287#N/A1205606.287#N/A#N/A
2018-03-25T03:33:51
2018-03-2511020008.31
5
2017-01-040.1594Jan 04, 20170.9899521.040.97371.028,8561,183,7701160558.824#N/A1160558.824#N/A#N/A
2018-03-25T15:33:51
2018-03-2511036731.65
6
2017-01-050.1666Jan 05, 20171.021.050.833331.0311,2501,214,2501178883.495#N/A1178883.495#N/A#N/A
2018-03-26T03:33:51
2018-03-2611056514.1
7
2017-01-060.1536Jan 06, 20171.031.090.9442318,4001,234,5701234570#N/A1234570#N/A#N/A
2018-03-26T15:33:51
2018-03-2611074457.48
8
2017-01-070.1501Jan 07, 201711.050.9451091.016,6531,196,3301184485.149#N/A1184485.149#N/A#N/A
2018-03-27T03:33:51
2018-03-2711094706.41
9
2017-01-080.1492Jan 08, 20171.011.060.9616110.9887612,7161,201,1101214762.718#N/A1214762.718#N/A#N/A
2018-03-27T15:33:51
2018-03-2711111982.5
10
2017-01-090.1491Jan 09, 20170.98869110.9643150.9949092,9871,180,1101186148.683#N/A1186148.683#N/A#N/A
2018-03-28T03:33:51
2018-03-2811131874.08
11
2017-01-100.1533Jan 10, 20170.9943861.020.9613470.9892824,2561,186,9001199759.017#N/A1199759.017#N/A#N/A
2018-03-28T15:33:51
2018-03-2811147494.78
12
2017-01-110.1526Jan 11, 20170.9893851.020.9352950.9901948,1491,176,2601187908.632#N/A1187908.632#N/A#N/A
2018-03-29T03:33:51
2018-03-2911163893.55
13
2017-01-120.1383Jan 12, 20170.990421.060.952780.9768643,9691,176,2701204128.722#N/A1204128.722#N/A#N/A
2018-03-29T15:33:51
2018-03-2911177952.28
14
2017-01-130.1395Jan 13, 20170.9760811.030.9724240.9944824,7671,159,4101165843.122#N/A1165843.122#N/A#N/A
2018-03-30T03:33:51
2018-03-3011194346.06
15
2017-01-140.1363Jan 14, 20170.9958651.010.9767310.9989632,8181,182,8401184067.878#N/A1184067.878#N/A#N/A
2018-03-30T15:33:51
2018-03-3011207854.58
16
2017-01-150.1369Jan 15, 20170.9985881.050.9891131.013,0371,185,3601173623.762#N/A1173623.762#N/A#N/A
2018-03-31T03:33:51
2018-03-3111222660.68
17
2017-01-160.1403Jan 16, 20171.011.10.98347115,6411,201,3401201340#N/A1201340#N/A#N/A
2018-03-31T15:33:51
2018-03-3111234097.02
18
2017-01-170.1648Jan 17, 201711.060.9744851.0212,5921,191,0001167647.059#N/A1167647.059#N/A#N/A
2018-04-01T03:33:51
2018-04-0111245657.35
19
2017-01-180.174Jan 18, 20171.021.020.9729031.018,1661,210,0101198029.703#N/A1198029.703#N/A#N/A
2018-04-01T15:33:51
2018-04-0111255785.65
20
2017-01-190.1606Jan 19, 20171.011.030.9771140.9841132,2131,196,8701216191.637#N/A1216191.637#N/A#N/A
2018-04-02T03:33:51
2018-04-0211267366.34
21
2017-01-200.1629Jan 20, 20170.9837071.030.9766360.9935043,5901,162,4601170060.714#N/A1170060.714#N/A#N/A
2018-04-02T15:33:51
2018-04-0211278219.42
22
2017-01-210.1612Jan 21, 20170.9934871.020.9717670.9973883,1841,165,4601168512.154#N/A1168512.154#N/A#N/A
2018-04-03T03:33:51
2018-04-0311289456.3
23
2017-01-220.1604Jan 22, 20170.9973621.010.9614020.9999244,2801,167,9801168068.773#N/A1168068.773#N/A#N/A
2018-04-03T15:33:51
2018-04-0311299786.29
24
2017-01-230.1618Jan 23, 201711.010.9790790.9990331,4301,172,0101173144.431#N/A1173144.431#N/A#N/A
2018-04-04T03:33:51
2018-04-0411310987.51
25
2017-01-240.159Jan 24, 20170.9871881.020.9808630.9975252,6711,152,3601155219.167#N/A1155219.167#N/A#N/A
2018-04-04T15:33:51
2018-04-0411321292.09
26
2017-01-250.153Jan 25, 201711.030.9683941.011,7431,170,4801158891.089#N/A1158891.089#N/A#N/A
2018-04-05T03:33:51
2018-04-0511336172.71
27
2017-01-260.1483Jan 26, 20171.011.020.9937580.997491,9751,179,0101181976.762#N/A1181976.762#N/A#N/A
2018-04-05T15:33:51
2018-04-0511351193.3
28
2017-01-270.1486Jan 27, 20170.9961331.030.9883810.9970542,3361,160,5201163948.994#N/A1163948.994#N/A#N/A
2018-04-06T03:33:51
2018-04-0611367142.11
29
2017-01-280.1435Jan 28, 20170.9970381.090.99703813,3721,159,4401159440#N/A1159440#N/A#N/A
2018-04-07T03:33:51
2018-04-0711396295.65
30
2017-01-290.1538Jan 29, 20171.021.06113,4281,183,7001183700#N/A1183700#N/A#N/A
2018-04-07T15:33:51
2018-04-0711408726.72
31
2017-01-300.1654Jan 30, 201711.0411.031,2941,163,6401129747.573#N/A1129747.573#N/A#N/A
2018-04-08T03:33:51
2018-04-0811422206.83
32
2017-01-310.1609Jan 31, 20171.031.0411.034,8711,197,2801162407.767#N/A1162407.767#N/A#N/A
2018-04-08T15:33:51
2018-04-0811435082.6
33
2017-02-010.1622Feb 01, 20171.031.040.9785381.014,6661,190,8101179019.802#N/A1179019.802#N/A#N/A
2018-04-09T03:33:51
2018-04-0911448205.84
34
2017-02-020.1631Feb 02, 20171.011.040.9839581.035,0601,174,6501140436.893#N/A1140436.893#N/A#N/A
2018-04-10T03:33:51
2018-04-1011481090.26
35
2017-02-030.1643Feb 03, 20171.031.030.9667591.022,4581,193,0501169656.863#N/A1169656.863#N/A#N/A
2018-04-10T15:33:51
2018-04-1011497241.25
36
2017-02-040.1602Feb 04, 20171.021.030.9703411.014,4231,190,9701179178.218#N/A1179178.218#N/A#N/A
2018-04-11T03:33:51
2018-04-1111513666.08
37
2017-02-050.1666Feb 05, 20171.011.020.9768231.024,8071,176,4601153392.157#N/A1153392.157#N/A#N/A
2018-04-11T15:33:51
2018-04-1111528841.73
38
2017-02-060.1607Feb 06, 20171.021.031.011.012,0441,144,9401133603.96#N/A1133603.96#N/A#N/A
2018-04-12T03:33:51
2018-04-1211545377.45
39
2017-02-070.1597Feb 07, 20171.011.040.9903581.014,8061,138,2301126960.396#N/A1126960.396#N/A#N/A
2018-04-12T15:33:51
2018-04-1211560275.24
40
2017-02-080.1517Feb 08, 20171.011.030.9743631.016,0861,133,9201122693.069#N/A1122693.069#N/A#N/A
2018-04-13T03:33:51
2018-04-1311577239.91
41
2017-02-090.1552Feb 09, 20171.011.020.9063720.98768210,5071,133,3201147454.343#N/A1147454.343#N/A#N/A
2018-04-13T15:33:51
2018-04-1311590747.41
42
2017-02-100.1403Feb 10, 20170.9889291.020.9780230.9957998,0941,114,9001119603.454#N/A1119603.454#N/A#N/A
2018-04-14T03:33:51
2018-04-1411609505.21
43
2017-02-110.1423Feb 11, 20170.9911971.010.982830.9944237,3361,116,3201122580.632#N/A1122580.632#N/A#N/A
2018-04-14T15:33:51
2018-04-1411630806.52
44
2017-02-120.1467Feb 12, 20170.9935021.040.9893530.9977753,6321,119,8801122377.289#N/A1122377.289#N/A#N/A
2018-04-15T03:33:51
2018-04-1511653654.54
45
2017-02-130.1449Feb 13, 20170.99747910.9598310.9884048,2081,124,9001138097.377#N/A1138097.377#N/A#N/A
2018-04-15T15:33:51
2018-04-1511677645.25
46
2017-02-140.1361Feb 14, 20170.9894951.010.977660.990033,4081,116,7201127965.819#N/A1127965.819#N/A#N/A
2018-04-16T03:33:51
2018-04-1611703302.78
47
2017-02-150.1301Feb 15, 20170.9916660.9965410.9824050.9961062,5101,120,6201125000.753#N/A1125000.753#N/A#N/A
2018-04-16T15:33:51
2018-04-1611728382.79
48
2017-02-160.1318Feb 16, 20170.99627710.9815520.9898824,1941,123,4301134913.05#N/A1134913.05#N/A#N/A
2018-04-17T03:33:51
2018-04-1711756455.11
49
2017-02-170.1339Feb 17, 20170.9886050.9966160.9815410.9910142,9831,113,1401123233.375#N/A1123233.375#N/A#N/A
2018-04-17T15:33:51
2018-04-1711781208.67
50
2017-02-180.1384Feb 18, 20170.9938540.9966690.9756710.9882715,1241,116,6701129922.865#N/A1129922.865#N/A#N/A
2018-04-18T03:33:51
2018-04-1811807744.39
51
2017-02-190.1173Feb 19, 20170.9885890.9998370.9780330.9902371,8281,111,7101122670.633#N/A1122670.633#N/A#N/A
2018-04-18T15:33:51
2018-04-1811832429.34
52
2017-02-200.1197Feb 20, 20170.9910120.9993260.9791890.9988638,2551,110,9801112244.622#N/A1112244.622#N/A#N/A
2018-04-19T03:33:51
2018-04-1911861199.86
53
2017-02-210.1169Feb 21, 20170.9982151.010.9798130.9870418,5121,114,1101128737.307#N/A1128737.307#N/A#N/A
2018-04-19T15:33:51
2018-04-1911887280.3
54
2017-02-220.1094Feb 22, 20170.9865980.9956520.9769660.98633412,2211,099,2301114460.213#N/A1114460.213#N/A#N/A
2018-04-20T03:33:51
2018-04-2011915890.39
55
2017-02-230.09908Feb 23, 20170.9861841.030.9827010.9893289,3411,097,0301108863.794#N/A1108863.794#N/A#N/A
2018-04-20T15:33:51
2018-04-2011942402.94
56
2017-02-240.1175Feb 24, 20170.9944071.020.9782020.99369921,2941,104,5301111533.774#N/A1111533.774#N/A#N/A
2018-04-21T03:33:51
2018-04-2111971243.2
57
2017-02-250.1091Feb 25, 20170.99093110.9798740.9856479,6371,099,2501115257.288#N/A1115257.288#N/A#N/A
2018-04-21T15:33:51
2018-04-2111998861.46
58
2017-02-260.1206Feb 26, 20170.98601710.9800330.9819055,8941,094,2701114435.714#N/A1114435.714#N/A#N/A
2018-04-22T03:33:51
2018-04-2212025849.14
59
2017-02-270.1132Feb 27, 20170.9807110.9778130.9914521,9561,084,7401094092.301#N/A1094092.301#N/A#N/A
2018-04-22T15:33:51
2018-04-2212053881.07
60
2017-02-280.1135Feb 28, 20170.992080.9942560.9756260.9851194,6531,097,4501114027.848#N/A1114027.848#N/A#N/A
2018-04-23T03:34:30
2018-04-2312085393.24
61
2017-03-010.1097Mar 01, 20170.9904310.9962810.9807140.99628116,0911,094,0801098164.072#N/A1098164.072#N/A#N/A
2018-04-29T07:09:21
2018-04-2912485525.13
62
2017-03-020.1066Mar 02, 20170.9968351.040.9693870.98605814,5001,101,9701117550.895#N/A1117550.895#N/A#N/A
2018-04-29T19:09:21
2018-04-2912528454.19
63
2017-03-030.09661Mar 03, 20170.9858210.9971450.8937880.9948148,3061,083,9001089550.408#N/A1089550.408#N/A#N/A
2018-04-30T07:09:21
2018-04-3012565938.08
64
2017-03-040.08972Mar 04, 20170.997051.020.9676741.015,5101,094,3501083514.851#N/A1083514.851#N/A#N/A
2018-04-30T19:09:21
2018-04-3012613856.04
65
2017-03-050.09113Mar 05, 201711.020.9581090.9896165,1321,102,1801113745.129#N/A1113745.129#N/A#N/A
2018-05-01T07:09:21
2018-05-0112653268.27
66
2017-03-060.09951Mar 06, 20170.9898890.9995590.973850.9972895,4191,082,7801085723.396#N/A1085723.396#N/A#N/A
2018-05-01T19:09:21
2018-05-0112698639.8
67
2017-03-070.09607Mar 07, 20170.9975871.050.9628130.98712420,3471,091,0001105230.954#N/A1105230.954#N/A#N/A
2018-05-02T07:09:21
2018-05-0212735505.64
68
2017-03-080.09512Mar 08, 20170.9868741.010.9797840.98554314,5101,075,5901091367.906#N/A1091367.906#N/A#N/A
2018-05-02T19:09:21
2018-05-0212777026.76
69
2017-03-090.08493Mar 09, 20170.9858421.010.9828590.99116118,4471,074,5701084152.827#N/A1084152.827#N/A#N/A
2018-05-03T07:09:21
2018-05-0312814128.49
70
2017-03-100.08378Mar 10, 20170.9918871.160.9752591.0137,6761,077,8001067128.713#N/A1067128.713#N/A#N/A
2018-05-03T19:09:21
2018-05-0312856836.42
71
2017-03-110.07691Mar 11, 20171.011.090.9842630.99766621,2981,094,1401096699.697#N/A1096699.697#N/A#N/A
2018-05-04T07:09:21
2018-05-0412891983.15
72
2017-03-120.07378Mar 12, 20170.9983351.040.9826721.0310,0531,077,2201045844.66#N/A1045844.66#N/A#N/A
2018-05-04T19:09:21
2018-05-0412932781.71
73
2017-03-130.07536Mar 13, 20171.031.090.9882190.99777,4951,112,5801115144.833#N/A1115144.833#N/A#N/A
2018-05-05T07:09:21
2018-05-0512965819.84
74
2017-03-140.08702Mar 14, 20170.9960161.060.9689390.9932255,9241,066,7101073986.257#N/A1073986.257#N/A#N/A
2018-05-05T19:09:21
2018-05-0513004974.44
75
2017-03-150.08934Mar 15, 20170.99336310.9286710.99226611,9321,058,9001067153.364#N/A1067153.364#N/A#N/A
2018-05-06T07:09:21
2018-05-0613038047.99
76
2017-03-160.07667Mar 16, 20170.9936161.090.9488261.0833,6781,056,520978259.2593#N/A978259.2593#N/A#N/A
2018-05-06T19:09:21
2018-05-0613080941.28
77
2017-03-170.07584Mar 17, 20171.071.260.9924411.0161,7141,134,7101123475.248#N/A1123475.248#N/A#N/A
2018-05-07T07:09:21
2018-05-0713115823.8
78
2017-03-180.1074Mar 18, 20171.011.250.8944050.91704661,3281,061,9701158033.512#N/A1158033.512#N/A#N/A
2018-05-07T19:09:21
2018-05-0713156858.97
79
2017-03-190.2489Mar 19, 20170.9197991.10.9197991.0220,663967,166948201.9608#N/A948201.9608#N/A#N/A
2018-05-08T07:09:21
2018-05-0813189911.73
80
2017-03-200.2041Mar 20, 20171.021.120.9890341.0314,6881,074,0001042718.447#N/A1042718.447#N/A#N/A
2018-05-08T19:09:21
2018-05-0813227767.58
81
2017-03-210.1773Mar 21, 20171.031.121.011.0123,3561,083,7101072980.198#N/A1072980.198#N/A#N/A
2018-05-09T07:09:21
2018-05-0913260516.93
82
2017-03-220.1979Mar 22, 20171.031.10.9592261.0223,5941,081,5201060313.725#N/A1060313.725#N/A#N/A
2018-05-09T19:09:21
2018-05-0913298579.41
83
2017-03-230.1654Mar 23, 20171.021.030.994099111,6971,065,9401065940#N/A1065940#N/A#N/A
2018-05-10T07:09:21
2018-05-1013329185.86
84
2017-03-240.1628Mar 24, 201711.040.9802840.99889212,0191,051,0701052235.877#N/A1052235.877#N/A#N/A
2018-05-10T19:09:21
2018-05-1013364418.7
85
2017-03-250.1559Mar 25, 20170.9978481.10.9511831.0419,2821,047,6501007355.769#N/A1007355.769#N/A#N/A
2018-05-11T14:33:00
2018-05-1113415162.38
86
2017-03-260.1949Mar 26, 20171.041.060.959132126,4461,095,7601095760#N/A1095760#N/A#N/A
87
2017-03-270.1744Mar 27, 20171.013.2211.211,809,4901,053,950871033.0579#N/A871033.0579#N/A#N/A
88
2017-03-280.1705Mar 28, 20171.311.50.959761.15753,4591,371,1201192278.261#N/A1192278.261#N/A#N/A
89
2017-03-290.1653Mar 29, 20171.151.1711.06125,9781,203,1201135018.868#N/A1135018.868#N/A#N/A
90
2017-03-300.1608Mar 30, 20171.051.251.031.1150,0261,096,020996381.8182#N/A996381.8182#N/A#N/A
91
2017-03-310.1686Mar 31, 20171.11.191.071.1481,7411,151,5901010166.667#N/A1010166.667#N/A#N/A
92
2017-04-010.182Apr 01, 20171.141.211.041.1296,8161,192,8401065035.714#N/A1065035.714#N/A#N/A
93
2017-04-020.1742Apr 02, 20171.131.161.031.0378,4901,177,4901143194.175#N/A1143194.175#N/A#N/A
94
2017-04-030.1807Apr 03, 20171.031.080.975971.0327,8671,081,3601049864.078#N/A1049864.078#N/A#N/A
95
2017-04-040.1719Apr 04, 20171.031.070.9725871.0314,8451,079,6101048165.049#N/A1048165.049#N/A#N/A
96
2017-04-050.1647Apr 05, 20171.031.120.9667791.0337,9401,076,0701044728.155#N/A1044728.155#N/A#N/A
97
2017-04-060.1723Apr 06, 20171.031.120.9980231.0218,5361,076,5801055470.588#N/A1055470.588#N/A#N/A
98
2017-04-070.1713Apr 07, 20171.021.050.9216320.98938620,1921,064,6501076071.422#N/A1076071.422#N/A#N/A
99
2017-04-080.1566Apr 08, 20170.9858121.030.9703481.0116,6151,030,7201020514.851#N/A1020514.851#N/A#N/A
100
2017-04-090.1669Apr 09, 20171.011.030.9654890.98179519,2781,055,7801075356.872#N/A1075356.872#N/A#N/A