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 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 7, 2024 $0.319
+1.14%
$146.47 million $13.6 million
Apr 6, 2024 $0.315
+4.91%
$144.81 million $33.46 million
Apr 5, 2024 $0.301
-1.39%
$138.02 million $8.78 million
Apr 4, 2024 $0.305
+4.66%
$139.94 million $11.07 million
Apr 3, 2024 $0.291
-0.76%
$133.7 million $16.27 million
Apr 2, 2024 $0.294
-7.37%
$134.69 million $14.14 million
Apr 1, 2024 $0.317
-7.46%
$145.39 million $17.29 million
Mar 31, 2024 $0.342
+0.57%
$157.07 million $7.69 million
Mar 30, 2024 $0.34
-3.89%
$156.17 million $23.17 million
Mar 29, 2024 $0.354
+3.03%
$162.47 million $113.12 million
Mar 28, 2024 $0.344
+3.32%
$157.68 million $13.73 million
Mar 27, 2024 $0.333
-3.45%
$152.59 million $20.77 million
Mar 26, 2024 $0.345
+2.58%
$158.03 million $26.43 million
Mar 25, 2024 $0.336
+3.81%
$154.03 million $128 million
Mar 24, 2024 $0.324
+8.50%
$148.35 million $30.37 million
Mar 23, 2024 $0.298
+1.83%
$136.71 million $7.46 million
Mar 22, 2024 $0.293
-3.48%
$134.24 million $11.03 million
Mar 21, 2024 $0.304
+2.83%
$139.06 million $15.61 million
Mar 20, 2024 $0.295
+11.41%
$135.22 million $21.39 million
Mar 19, 2024 $0.265
-10.01%
$121.35 million $17.92 million
Mar 18, 2024 $0.294
-6.05%
$134.83 million $11.5 million
Mar 17, 2024 $0.313
+3.88%
$143.49 million $13.57 million
Mar 16, 2024 $0.302
-9.68%
$138.11 million $16.61 million
Mar 15, 2024 $0.334
-7.97%
$152.9 million $29.13 million
Mar 14, 2024 $0.363
+0.78%
$166.08 million $82.46 million
Mar 13, 2024 $0.36
+0.69%
$164.79 million $20.6 million
Mar 12, 2024 $0.358
+1.09%
$163.64 million $23.11 million
Mar 11, 2024 $0.354
+5.83%
$161.85 million $24.5 million
Mar 10, 2024 $0.334
-1.59%
$152.92 million $33.56 million
Mar 9, 2024 $0.34
+4.54%
$155.36 million $22.03 million
Mar 8, 2024 $0.325
-0.79%
$148.59 million $18.69 million
Mar 7, 2024 $0.328
+7.44%
$149.75 million $27.4 million
Mar 6, 2024 $0.305
+5.22%
$139.37 million $40.8 million
Mar 5, 2024 $0.29
-6.83%
$132.44 million $81.1 million
Mar 4, 2024 $0.311
+5.06%
$142.12 million $27.85 million
Mar 3, 2024 $0.296
-0.96%
$135.23 million $17.04 million
Mar 2, 2024 $0.299
+4.51%
$136.53 million $18.47 million
Mar 1, 2024 $0.286
+5.05%
$130.6 million $18.7 million
Feb 29, 2024 $0.272
+5.47%
$124.31 million $22.99 million
Feb 28, 2024 $0.258
+1.66%
$117.84 million $15.58 million
Feb 27, 2024 $0.254
-0.38%
$115.9 million $7.9 million
Feb 26, 2024 $0.255
+0.00%
$116.32 million $8.33 million
Feb 25, 2024 $0.255
+1.98%
$116.31 million $7.2 million
Feb 24, 2024 $0.25
+1.84%
$114.03 million $6.72 million
Feb 23, 2024 $0.245
+0.28%
$111.96 million $5.75 million
Feb 22, 2024 $0.245
-0.59%
$111.6 million $8.54 million
Feb 21, 2024 $0.246
-0.81%
$112.25 million $12.18 million
Feb 20, 2024 $0.248
+2.29%
$113.14 million $15.36 million
Feb 19, 2024 $0.243
+1.39%
$110.57 million $6.83 million
Feb 18, 2024 $0.239
-1.84%
$109.04 million $19.5 million