Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Steem Historical Data

STEEM Page 11
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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