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 49
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

Feb 23, 2020 $0.227
+6.14%
$64.78 million $1.15 million
Feb 22, 2020 $0.213
-2.32%
$61.04 million $1.13 million
Feb 21, 2020 $0.219
+3.03%
$62.48 million $1.76 million
Feb 20, 2020 $0.212
-4.25%
$60.67 million $1.9 million
Feb 19, 2020 $0.222
-11.74%
$63.39 million $2.47 million
Feb 18, 2020 $0.251
+13.81%
$71.81 million $4.17 million
Feb 17, 2020 $0.221
-6.33%
$63.12 million $2.68 million
Feb 16, 2020 $0.236
-6.99%
$67.43 million $4.74 million
Feb 15, 2020 $0.254
-8.92%
$72.49 million $6.82 million
Feb 14, 2020 $0.278
+11.36%
$79.59 million $15.8 million
Feb 13, 2020 $0.25
+9.13%
$71.46 million $6.97 million
Feb 12, 2020 $0.229
-0.47%
$65.5 million $3.74 million
Feb 11, 2020 $0.23
+9.81%
$65.83 million $3.52 million
Feb 10, 2020 $0.21
+3.08%
$59.94 million $2.43 million
Feb 9, 2020 $0.203
+2.02%
$58.14 million $1.6 million
Feb 8, 2020 $0.199
-5.23%
$56.99 million $1.72 million
Feb 7, 2020 $0.21
+0.41%
$60.13 million $1.6 million
Feb 6, 2020 $0.209
+7.66%
$59.88 million $5.1 million
Feb 5, 2020 $0.195
+2.87%
$55.78 million $3.1 million
Feb 4, 2020 $0.19
+4.65%
$54.22 million $3.09 million
Feb 3, 2020 $0.181
-2.76%
$51.8 million $1.6 million
Feb 2, 2020 $0.186
+5.73%
$53.26 million $2.65 million
Feb 1, 2020 $0.176
+7.97%
$50.38 million $1.72 million
Jan 31, 2020 $0.163
-1.14%
$46.66 million $927,453
Jan 30, 2020 $0.165
+1.74%
$47.21 million $1.48 million
Jan 29, 2020 $0.162
-2.65%
$46.41 million $1.37 million
Jan 28, 2020 $0.167
+1.53%
$47.66 million $2.5 million
Jan 27, 2020 $0.164
+4.85%
$46.94 million $1.35 million
Jan 26, 2020 $0.157
+2.23%
$44.78 million $663,226
Jan 25, 2020 $0.153
-2.14%
$43.81 million $442,918
Jan 24, 2020 $0.157
+1.01%
$44.78 million $850,726
Jan 23, 2020 $0.155
-8.98%
$44.33 million $1.26 million
Jan 22, 2020 $0.17
-0.52%
$48.7 million $1.14 million
Jan 21, 2020 $0.171
-4.44%
$48.96 million $4.62 million
Jan 20, 2020 $0.179
+6.52%
$51.24 million $3.29 million
Jan 19, 2020 $0.168
-5.52%
$48.07 million $5.6 million
Jan 18, 2020 $0.178
+20.56%
$50.91 million $17.59 million
Jan 17, 2020 $0.148
+4.46%
$42.25 million $930,479
Jan 16, 2020 $0.141
-0.55%
$40.44 million $836,664
Jan 15, 2020 $0.142
+2.16%
$40.66 million $2.41 million
Jan 14, 2020 $0.139
+7.19%
$39.82 million $1.26 million
Jan 13, 2020 $0.13
-0.83%
$37.15 million $638,105
Jan 12, 2020 $0.131
+0.82%
$37.48 million $901,782
Jan 11, 2020 $0.13
+4.56%
$37.17 million $2.06 million
Jan 10, 2020 $0.124
+3.23%
$35.55 million $401,782
Jan 9, 2020 $0.12
-3.71%
$34.44 million $441,116
Jan 8, 2020 $0.125
+0.57%
$35.77 million $882,074
Jan 7, 2020 $0.124
-1.32%
$35.57 million $498,814
Jan 6, 2020 $0.126
+2.39%
$36.05 million $388,832
Jan 5, 2020 $0.123
-2.87%
$35.2 million $323,777