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 58
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

Jan 1, 2019 $0.275
+6.13%
$78.64 million $340,968
Dec 31, 2018 $0.259
-5.81%
$74.09 million $271,455
Dec 30, 2018 $0.275
+3.87%
$78.61 million $262,834
Dec 29, 2018 $0.265
-4.11%
$75.83 million $340,610
Dec 28, 2018 $0.278
+11.79%
$79.4 million $341,871
Dec 27, 2018 $0.248
-12.89%
$70.95 million $342,090
Dec 26, 2018 $0.285
+2.16%
$81.37 million $471,991
Dec 25, 2018 $0.278
-10.92%
$79.54 million $576,256
Dec 24, 2018 $0.312
-1.44%
$89.28 million $1.38 million
Dec 23, 2018 $0.316
-3.87%
$90.41 million $1.86 million
Dec 22, 2018 $0.329
+18.43%
$93.94 million $3.94 million
Dec 21, 2018 $0.277
-4.87%
$79.24 million $786,528
Dec 20, 2018 $0.291
+12.55%
$83.34 million $689,834
Dec 19, 2018 $0.261
+3.03%
$74.54 million $844,750
Dec 18, 2018 $0.253
+7.93%
$72.38 million $430,586
Dec 17, 2018 $0.235
+10.91%
$67.08 million $413,334
Dec 16, 2018 $0.212
-1.62%
$60.49 million $189,143
Dec 15, 2018 $0.215
-4.49%
$61.51 million $362,327
Dec 14, 2018 $0.225
-1.99%
$64.37 million $168,284
Dec 13, 2018 $0.23
-4.89%
$65.65 million $148,759
Dec 12, 2018 $0.242
+2.89%
$69.07 million $270,310
Dec 11, 2018 $0.235
-3.74%
$67.13 million $230,915
Dec 10, 2018 $0.244
-3.31%
$69.72 million $181,987
Dec 9, 2018 $0.253
+3.89%
$72.22 million $180,387
Dec 8, 2018 $0.243
+0.25%
$69.52 million $240,664
Dec 7, 2018 $0.243
-1.10%
$69.37 million $477,600
Dec 6, 2018 $0.246
-14.32%
$70.27 million $372,747
Dec 5, 2018 $0.287
-9.44%
$82 million $319,142
Dec 4, 2018 $0.317
-0.17%
$90.61 million $554,339
Dec 3, 2018 $0.317
-7.77%
$90.77 million $580,486
Dec 2, 2018 $0.342
-3.30%
$97.72 million $443,394
Dec 1, 2018 $0.353
+3.41%
$101.01 million $382,088
Nov 30, 2018 $0.341
+1.26%
$97.45 million $1.6 million
Nov 29, 2018 $0.348
+0.00%
$99.5 million $4,089
Nov 28, 2018 $0.312
+0.00%
$89.25 million $3,750
Nov 27, 2018 $0.343
+0.00%
$98.1 million $3,926
Nov 26, 2018 $0.328
+0.00%
$93.89 million $3,820
Nov 25, 2018 $0.38
+0.00%
$108.72 million $4,292
Nov 24, 2018 $0.383
+0.00%
$109.51 million $4,307
Nov 23, 2018 $0.419
+0.00%
$119.86 million $4,525
Nov 22, 2018 $0.416
+0.00%
$118.86 million $4,500
Nov 21, 2018 $0.43
+0.00%
$122.86 million $4,634
Nov 20, 2018 $0.517
+0.00%
$147.92 million $5,282
Nov 19, 2018 $0.594
+0.00%
$169.99 million $5,598
Nov 18, 2018 $0.582
+0.00%
$166.5 million $5,553
Nov 17, 2018 $0.587
+0.00%
$167.87 million $5,591
Nov 16, 2018 $0.596
+0.00%
$-- $5,594
Nov 15, 2018 $0.681
+0.00%
$-- $6,126
Nov 14, 2018 $0.73
+0.00%
$-- $6,362
Nov 13, 2018 $0.736
+0.00%
$-- $6,402