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 50
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.

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
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