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 55
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

Apr 29, 2019 $0.332
-5.80%
$94.95 million $688,662
Apr 28, 2019 $0.351
+0.74%
$100.5 million $1.01 million
Apr 27, 2019 $0.348
+2.64%
$99.63 million $720,007
Apr 26, 2019 $0.34
-0.90%
$97.11 million $1.1 million
Apr 25, 2019 $0.343
-5.24%
$97.99 million $952,129
Apr 24, 2019 $0.362
-8.85%
$103.4 million $1.46 million
Apr 23, 2019 $0.397
-3.49%
$113.52 million $1.48 million
Apr 22, 2019 $0.412
+0.39%
$117.73 million $1.01 million
Apr 21, 2019 $0.409
-7.65%
$116.99 million $1.73 million
Apr 20, 2019 $0.443
+4.95%
$126.78 million $2.11 million
Apr 19, 2019 $0.423
-8.84%
$120.91 million $1.07 million
Apr 18, 2019 $0.466
+9.25%
$133.13 million $1.65 million
Apr 17, 2019 $0.426
+1.85%
$121.74 million $1.16 million
Apr 16, 2019 $0.418
+1.92%
$119.49 million $1.31 million
Apr 15, 2019 $0.41
-5.16%
$117.32 million $2.1 million
Apr 14, 2019 $0.433
+1.96%
$123.9 million $1.26 million
Apr 13, 2019 $0.425
-0.07%
$121.61 million $1.21 million
Apr 12, 2019 $0.425
+0.28%
$121.59 million $1.45 million
Apr 11, 2019 $0.423
-10.74%
$120.87 million $2.47 million
Apr 10, 2019 $0.476
-1.55%
$136.04 million $1.58 million
Apr 9, 2019 $0.483
-2.33%
$138.24 million $1.92 million
Apr 8, 2019 $0.494
-2.98%
$141.33 million $3.8 million
Apr 7, 2019 $0.509
+0.63%
$145.69 million $1.96 million
Apr 6, 2019 $0.507
-3.42%
$145 million $3.93 million
Apr 5, 2019 $0.525
+10.67%
$150.16 million $6.28 million
Apr 4, 2019 $0.475
+1.54%
$135.84 million $2.64 million
Apr 3, 2019 $0.471
-1.50%
$134.6 million $5.36 million
Apr 2, 2019 $0.477
+5.24%
$136.37 million $4.73 million
Apr 1, 2019 $0.454
-1.66%
$129.72 million $2.77 million
Mar 31, 2019 $0.46
+1.09%
$131.65 million $4.97 million
Mar 30, 2019 $0.456
+2.65%
$130.29 million $3.86 million
Mar 29, 2019 $0.446
-1.29%
$127.58 million $2.47 million
Mar 28, 2019 $0.452
-0.05%
$129.21 million $3.61 million
Mar 27, 2019 $0.453
+2.35%
$129.44 million $11.26 million
Mar 26, 2019 $0.441
-3.18%
$126.16 million $25.83 million
Mar 25, 2019 $0.455
-5.79%
$130.03 million $54.36 million
Mar 24, 2019 $0.483
+1.59%
$138.02 million $6.12 million
Mar 23, 2019 $0.474
+0.74%
$135.62 million $1.83 million
Mar 22, 2019 $0.47
+0.56%
$134.48 million $2.17 million
Mar 21, 2019 $0.468
-4.59%
$133.69 million $5.83 million
Mar 20, 2019 $0.49
+4.10%
$140.21 million $5.31 million
Mar 19, 2019 $0.47
-0.09%
$134.37 million $5.35 million
Mar 18, 2019 $0.471
-3.05%
$134.56 million $2.71 million
Mar 17, 2019 $0.484
+2.16%
$138.4 million $3.65 million
Mar 16, 2019 $0.474
-0.64%
$135.5 million $5.01 million
Mar 15, 2019 $0.477
-0.52%
$136.39 million $3.21 million
Mar 14, 2019 $0.479
-5.95%
$137.1 million $7.15 million
Mar 13, 2019 $0.51
-2.35%
$145.75 million $7.96 million
Mar 12, 2019 $0.522
-0.59%
$149.35 million $7.15 million
Mar 11, 2019 $0.526
-6.33%
$150.32 million $9.09 million