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 50
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jan 4, 2020 $0.127
+0.27%
$36.24 million $327,035
Jan 3, 2020 $0.126
+4.15%
$36.15 million $316,306
Jan 2, 2020 $0.121
-0.98%
$34.71 million $269,533
Jan 1, 2020 $0.123
-1.55%
$35.05 million $214,443
Dec 31, 2019 $0.125
-4.68%
$35.6 million $219,469
Dec 30, 2019 $0.131
-0.16%
$37.35 million $326,598
Dec 29, 2019 $0.131
+3.89%
$37.41 million $491,606
Dec 28, 2019 $0.126
+0.80%
$36.06 million $291,906
Dec 27, 2019 $0.125
-1.97%
$35.78 million $620,831
Dec 26, 2019 $0.128
+2.59%
$36.49 million $391,349
Dec 25, 2019 $0.124
-5.89%
$35.54 million $437,126
Dec 24, 2019 $0.132
-2.54%
$37.76 million $310,638
Dec 23, 2019 $0.136
-2.55%
$38.75 million $558,902
Dec 22, 2019 $0.139
-4.63%
$39.75 million $1.29 million
Dec 21, 2019 $0.146
-0.32%
$41.69 million $1.01 million
Dec 20, 2019 $0.146
+1.15%
$41.83 million $1.47 million
Dec 19, 2019 $0.145
+9.64%
$41.37 million $1.4 million
Dec 18, 2019 $0.132
+11.50%
$37.73 million $1.07 million
Dec 17, 2019 $0.119
-3.84%
$33.89 million $23.32 million
Dec 16, 2019 $0.123
-7.51%
$35.25 million $5.35 million
Dec 15, 2019 $0.133
+0.74%
$38.11 million $1.12 million
Dec 14, 2019 $0.132
-0.80%
$37.84 million $821,788
Dec 13, 2019 $0.133
-2.69%
$38.14 million $1.08 million
Dec 12, 2019 $0.137
+1.94%
$39.2 million $2.25 million
Dec 11, 2019 $0.134
+0.72%
$38.37 million $1.09 million
Dec 10, 2019 $0.133
+2.92%
$38.09 million $3.35 million
Dec 9, 2019 $0.129
+4.62%
$37.01 million $694,962
Dec 8, 2019 $0.124
+2.49%
$35.37 million $398,717
Dec 7, 2019 $0.121
-0.94%
$34.51 million $223,643
Dec 6, 2019 $0.122
+1.77%
$34.84 million $444,126
Dec 5, 2019 $0.12
+0.24%
$34.33 million $710,840
Dec 4, 2019 $0.121
+1.36%
$34.53 million $420,704
Dec 3, 2019 $0.119
-1.88%
$34.07 million $329,745
Dec 2, 2019 $0.121
+1.17%
$34.72 million $273,396
Dec 1, 2019 $0.12
-5.65%
$34.32 million $280,701
Nov 30, 2019 $0.127
-0.85%
$36.38 million $367,838
Nov 29, 2019 $0.128
-2.47%
$36.71 million $451,212
Nov 28, 2019 $0.132
+1.07%
$37.65 million $644,955
Nov 27, 2019 $0.131
+7.39%
$37.33 million $2.55 million
Nov 26, 2019 $0.122
+2.54%
$34.76 million $410,361
Nov 25, 2019 $0.118
+5.40%
$33.81 million $685,344
Nov 24, 2019 $0.112
-8.33%
$32.07 million $244,503
Nov 23, 2019 $0.122
+4.69%
$34.99 million $429,601
Nov 22, 2019 $0.116
-8.62%
$33.29 million $489,277
Nov 21, 2019 $0.127
-6.34%
$36.43 million $494,771
Nov 20, 2019 $0.136
+0.02%
$38.9 million $253,770
Nov 19, 2019 $0.136
-4.12%
$38.89 million $679,735
Nov 18, 2019 $0.142
-5.60%
$40.56 million $689,300
Nov 17, 2019 $0.15
+1.78%
$42.96 million $1.08 million
Nov 16, 2019 $0.148
+2.15%
$42.28 million $566,659