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 7
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

Nov 28, 2025 $0.0772
-1.55%
$41.17 million $10 million
Nov 27, 2025 $0.078
+2.40%
$41.81 million $9.17 million
Nov 26, 2025 $0.0762
-0.44%
$40.6 million $8.85 million
Nov 25, 2025 $0.0764
+2.61%
$40.78 million $12.07 million
Nov 24, 2025 $0.0748
+3.42%
$39.64 million $10.93 million
Nov 23, 2025 $0.073
+1.89%
$38.51 million $11.96 million
Nov 22, 2025 $0.072
+0.79%
$38.17 million $12.51 million
Nov 21, 2025 $0.0706
-4.22%
$38.05 million $18.78 million
Nov 20, 2025 $0.0753
-1.58%
$39.28 million $14.76 million
Nov 19, 2025 $0.0766
-0.51%
$40.65 million $10.2 million
Nov 18, 2025 $0.0772
+1.75%
$40.95 million $11.42 million
Nov 17, 2025 $0.0759
-1.45%
$40.33 million $9.62 million
Nov 16, 2025 $0.0765
-3.59%
$40.96 million $7.12 million
Nov 15, 2025 $0.0793
+1.58%
$42.17 million $7.15 million
Nov 14, 2025 $0.0781
+0.25%
$41.5 million $12.31 million
Nov 13, 2025 $0.0778
-8.62%
$41.43 million $12.18 million
Nov 12, 2025 $0.0857
+2.46%
$45.24 million $21.95 million
Nov 11, 2025 $0.0836
-1.85%
$44.45 million $34.54 million
Nov 10, 2025 $0.0852
-0.25%
$45.28 million $9.18 million
Nov 9, 2025 $0.0854
-0.11%
$45.42 million $9.31 million
Nov 8, 2025 $0.0855
-1.95%
$45.43 million $10.79 million
Nov 7, 2025 $0.0872
+11.65%
$46.33 million $14.51 million
Nov 6, 2025 $0.0781
+1.31%
$41.49 million $9.41 million
Nov 5, 2025 $0.0771
+5.14%
$40.95 million $10.87 million
Nov 4, 2025 $0.0733
-4.26%
$38.92 million $24.53 million
Nov 3, 2025 $0.0766
-10.52%
$40.65 million $24.84 million
Nov 2, 2025 $0.0856
-0.11%
$45.43 million $10.18 million
Nov 1, 2025 $0.0857
+1.81%
$45.2 million $9.96 million
Oct 31, 2025 $0.084
+1.58%
$44.4 million $9.33 million
Oct 30, 2025 $0.082
-6.89%
$43.61 million $19.46 million
Oct 29, 2025 $0.088
-0.10%
$46.43 million $17.41 million
Oct 28, 2025 $0.0881
-3.18%
$46.52 million $21.88 million
Oct 27, 2025 $0.091
-2.14%
$48 million $15.12 million
Oct 26, 2025 $0.093
+3.11%
$49.1 million $7.99 million
Oct 25, 2025 $0.0902
-0.34%
$47.57 million $8.64 million
Oct 24, 2025 $0.0905
+0.79%
$47.73 million $16.74 million
Oct 23, 2025 $0.0894
-0.89%
$47.4 million $20.3 million
Oct 22, 2025 $0.0889
-2.87%
$47.62 million $20.48 million
Oct 21, 2025 $0.0928
-1.14%
$48.27 million $14.2 million
Oct 20, 2025 $0.0941
+0.07%
$49.52 million $11.51 million
Oct 19, 2025 $0.0947
+2.60%
$49.59 million $11.34 million
Oct 18, 2025 $0.0923
+0.51%
$48.68 million $12.79 million
Oct 17, 2025 $0.0922
-1.76%
$48.44 million $20.26 million
Oct 16, 2025 $0.0938
-3.78%
$49.43 million $25.68 million
Oct 15, 2025 $0.0975
-3.26%
$51.06 million $25.49 million
Oct 14, 2025 $0.101
-3.32%
$52.78 million $27.77 million
Oct 13, 2025 $0.104
+5.44%
$54.59 million $18.58 million
Oct 12, 2025 $0.0989
+8.15%
$51.78 million $14.84 million
Oct 11, 2025 $0.0915
+2.01%
$47.83 million $37.16 million
Oct 10, 2025 $0.0898
-24.50%
$46.87 million $33.65 million