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.

Oct 27, 2019 $0.139
+6.17%
$39.88 million $595,742
Oct 26, 2019 $0.131
-2.58%
$37.38 million $570,125
Oct 25, 2019 $0.134
+5.56%
$38.34 million $682,406
Oct 24, 2019 $0.127
+0.72%
$36.32 million $319,229
Oct 23, 2019 $0.126
-8.56%
$36.06 million $379,419
Oct 22, 2019 $0.138
-0.44%
$39.44 million $274,681
Oct 21, 2019 $0.139
-1.93%
$39.61 million $436,703
Oct 20, 2019 $0.141
-2.07%
$40.39 million $1.14 million
Oct 19, 2019 $0.144
+1.36%
$41.22 million $2.18 million
Oct 18, 2019 $0.142
-4.38%
$40.66 million $1.03 million
Oct 17, 2019 $0.149
+5.02%
$42.52 million $497,429
Oct 16, 2019 $0.142
+6.62%
$40.49 million $801,920
Oct 15, 2019 $0.133
-2.70%
$37.98 million $236,373
Oct 14, 2019 $0.137
-0.78%
$39.03 million $300,866
Oct 13, 2019 $0.138
+0.41%
$39.34 million $256,643
Oct 12, 2019 $0.137
+0.79%
$39.18 million $225,602
Oct 11, 2019 $0.136
-3.01%
$38.93 million $394,878
Oct 10, 2019 $0.14
-4.43%
$40.14 million $522,363
Oct 9, 2019 $0.146
-1.80%
$41.88 million $911,123
Oct 8, 2019 $0.149
+2.17%
$42.54 million $964,336
Oct 7, 2019 $0.146
+3.69%
$41.64 million $390,195
Oct 6, 2019 $0.141
-2.80%
$40.27 million $637,684
Oct 5, 2019 $0.145
-1.07%
$41.43 million $553,648
Oct 4, 2019 $0.147
+3.47%
$42.04 million $815,972
Oct 3, 2019 $0.142
+1.39%
$40.63 million $741,394
Oct 2, 2019 $0.14
+2.92%
$40.07 million $517,022
Oct 1, 2019 $0.136
+3.45%
$38.93 million $362,636
Sep 30, 2019 $0.132
+0.92%
$37.63 million $231,583
Sep 29, 2019 $0.13
-3.84%
$37.29 million $190,053
Sep 28, 2019 $0.136
+0.03%
$38.78 million $204,200
Sep 27, 2019 $0.136
+3.34%
$38.76 million $313,686
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