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.

Steem Historical Data

STEEM Page 51
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

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
Nov 15, 2019 $0.145
-1.74%
$41.39 million $1.34 million
Nov 14, 2019 $0.147
+3.84%
$42.12 million $1.34 million
Nov 13, 2019 $0.142
-0.43%
$40.57 million $259,513
Nov 12, 2019 $0.142
+1.67%
$40.74 million $407,644
Nov 11, 2019 $0.14
-2.43%
$40.07 million $269,839
Nov 10, 2019 $0.144
+1.30%
$41.13 million $272,871
Nov 9, 2019 $0.142
-1.10%
$40.6 million $322,064
Nov 8, 2019 $0.144
-0.51%
$41.06 million $543,115
Nov 7, 2019 $0.144
-1.82%
$41.28 million $474,275
Nov 6, 2019 $0.147
-2.81%
$42.04 million $503,834
Nov 5, 2019 $0.151
-0.06%
$43.18 million $440,011
Nov 4, 2019 $0.151
-0.56%
$43.2 million $450,710
Nov 3, 2019 $0.152
-1.91%
$43.45 million $429,615
Nov 2, 2019 $0.155
+3.16%
$44.29 million $1.27 million
Nov 1, 2019 $0.15
+0.99%
$42.94 million $1.11 million
Oct 31, 2019 $0.149
+5.74%
$42.52 million $1.87 million
Oct 30, 2019 $0.141
-2.26%
$40.21 million $388,844
Oct 29, 2019 $0.144
-0.60%
$41.14 million $555,600
Oct 28, 2019 $0.145
+3.81%
$41.39 million $952,119