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

Steem Historical Data

STEEM Page 52
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.

Sep 26, 2019 $0.131
-2.74%
$37.51 million $400,738
Sep 25, 2019 $0.135
+0.69%
$38.51 million $654,257
Sep 24, 2019 $0.132
-15.56%
$37.87 million $610,409
Sep 23, 2019 $0.157
-5.32%
$44.85 million $331,253
Sep 22, 2019 $0.166
-1.01%
$47.37 million $287,156
Sep 21, 2019 $0.167
+1.10%
$47.86 million $406,363
Sep 20, 2019 $0.165
-0.84%
$47.18 million $389,773
Sep 19, 2019 $0.166
-1.47%
$47.58 million $1.97 million
Sep 18, 2019 $0.169
+6.06%
$48.29 million $878,658
Sep 17, 2019 $0.159
+1.76%
$45.53 million $433,802
Sep 16, 2019 $0.157
-0.85%
$44.77 million $295,635
Sep 15, 2019 $0.158
-0.94%
$45.15 million $224,673
Sep 14, 2019 $0.159
+2.22%
$45.58 million $260,752
Sep 13, 2019 $0.156
+0.13%
$44.59 million $339,077
Sep 12, 2019 $0.156
-1.56%
$44.53 million $484,188
Sep 11, 2019 $0.158
-2.44%
$45.13 million $367,911
Sep 10, 2019 $0.162
-2.00%
$46.34 million $517,824
Sep 9, 2019 $0.165
-0.53%
$47.19 million $566,596
Sep 8, 2019 $0.166
-1.34%
$47.44 million $429,327
Sep 7, 2019 $0.168
-0.32%
$48.08 million $768,986
Sep 6, 2019 $0.169
-3.49%
$48.28 million $982,841
Sep 5, 2019 $0.175
+7.70%
$50.03 million $3.18 million
Sep 4, 2019 $0.162
-3.17%
$46.32 million $331,888
Sep 3, 2019 $0.167
+0.48%
$47.85 million $422,548
Sep 2, 2019 $0.167
-0.09%
$47.62 million $484,478
Sep 1, 2019 $0.167
+0.66%
$47.8 million $416,040
Aug 31, 2019 $0.166
+1.93%
$47.48 million $563,154
Aug 30, 2019 $0.163
+0.45%
$46.58 million $402,043
Aug 29, 2019 $0.162
-1.84%
$46.37 million $582,029
Aug 28, 2019 $0.165
-8.21%
$47.24 million $736,450
Aug 27, 2019 $0.18
-1.97%
$51.47 million $679,982
Aug 26, 2019 $0.183
-1.93%
$52.33 million $668,481
Aug 25, 2019 $0.187
-1.05%
$53.34 million $1.81 million
Aug 24, 2019 $0.189
+4.63%
$53.91 million $1.11 million
Aug 23, 2019 $0.18
+3.34%
$51.52 million $430,037
Aug 22, 2019 $0.174
+5.14%
$49.85 million $1.1 million
Aug 21, 2019 $0.166
-4.15%
$47.47 million $708,705
Aug 20, 2019 $0.173
-3.04%
$49.53 million $657,159
Aug 19, 2019 $0.178
+2.69%
$50.81 million $622,253
Aug 18, 2019 $0.173
+1.26%
$49.51 million $706,610
Aug 17, 2019 $0.171
+0.75%
$48.82 million $420,903
Aug 16, 2019 $0.169
-4.19%
$48.26 million $651,744
Aug 15, 2019 $0.175
+0.87%
$50.12 million $797,288
Aug 14, 2019 $0.173
-7.73%
$49.56 million $2.77 million
Aug 13, 2019 $0.188
-2.71%
$53.71 million $457,987
Aug 12, 2019 $0.193
+0.37%
$55.26 million $682,632
Aug 11, 2019 $0.192
+3.33%
$55.04 million $687,685
Aug 10, 2019 $0.186
+0.69%
$53.27 million $903,370
Aug 9, 2019 $0.185
-6.70%
$53.01 million $615,351
Aug 8, 2019 $0.199
-0.82%
$56.94 million $794,857