logo

Steem Live Price Update & Market Capitalization

STEEM

Steem STEEM

$ 0.17016179 -3.40%

Market Overview

Steem current market price is $0.17016179 with a marketcap of $ 58.14 M. The total available supply of Steem is $ 341.68 M STEEM and secured Rank 49 in the cryptocurrency market. STEEM price is -3.40% in last 24 hours.


Live Steem prices from all markets and STEEM coin market Capitalization. Stay up to date with the latest Steem price movements. Check our coin stats data and see when there is an opportunity to buy or sell Steem at best price in the market.

Rank

49

Market Cap

$ 58.14 M

Volume (24H)

$ 361.62 K

Available Supply

$ 341.68 M STEEM

Change (24H)

-3.40%

Steem Historical Data Price Chart

  LOADING...

Steem Historical Data (USD)

Date Open High Low Close Volume
2019-08-20 0.1731 0.1711 0.1699 0.1703 41725.85
2019-08-19 0.1782 0.179 0.172 0.1731 383129.67
2019-08-18 0.1726 0.1839 0.178 0.1782 440186.67
2019-08-17 0.1698 0.1738 0.1699 0.1726 542534.48
2019-08-16 0.1685 0.172 0.1653 0.1698 309714.95
2019-08-15 0.1761 0.1776 0.1662 0.1685 427124.42
2019-08-14 0.1738 0.1798 0.1743 0.1761 535529.73
2019-08-13 0.1915 0.1964 0.1737 0.1738 1172649.38
2019-08-12 0.1947 0.1915 0.1821 0.1915 345954.16
2019-08-11 0.1951 0.2045 0.1921 0.1947 485315.08
2019-08-10 0.1871 0.2005 0.1911 0.1951 460146.8
2019-08-09 0.1881 0.1884 0.1749 0.1871 554960.48
2019-08-08 0.2021 0.203 0.1871 0.1881 437957.97
2019-08-07 0.2032 0.2065 0.2016 0.2021 553346.06
2019-08-06 0.2064 0.2303 0.2018 0.2032 873604.76
2019-08-05 0.2231 0.2171 0.2017 0.2064 494245.99
2019-08-04 0.2224 0.2409 0.2207 0.2231 715404.17
2019-08-03 0.226 0.2309 0.2214 0.2224 583635.36
2019-08-02 0.2324 0.2388 0.2253 0.226 612685.16
2019-08-01 0.2349 0.2407 0.2298 0.2324 419368.96
2019-07-31 0.2412 0.2499 0.2313 0.2349 397531.81
2019-07-30 0.2352 0.2526 0.2401 0.2412 588748.94
2019-07-29 0.2348 0.2423 0.2305 0.2352 663891.81
2019-07-28 0.2332 0.2382 0.2235 0.2348 707243.34
2019-07-27 0.2344 0.2444 0.23 0.2332 629995.76
2019-07-26 0.2433 0.24 0.2308 0.2344 457151.11
2019-07-25 0.2434 0.2493 0.2399 0.2433 710529.89
2019-07-24 0.2481 0.2514 0.2409 0.2434 642776.41
2019-07-23 0.2403 0.2524 0.2287 0.2481 877166.77
2019-07-22 0.2541 0.255 0.2354 0.2403 546054.91
2019-07-21 0.2461 0.2558 0.239 0.2541 712591.61
2019-07-20 0.2489 0.2491 0.2441 0.2461 493541.45
2019-07-19 0.2459 0.258 0.2477 0.2489 515283.14
2019-07-18 0.2438 0.2472 0.2365 0.2459 535556.12
2019-07-17 0.228 0.2596 0.2404 0.2438 639808.89
2019-07-16 0.2174 0.2354 0.2189 0.228 544314.42
2019-07-15 0.2563 0.2329 0.2151 0.2174 373340.28
2019-07-14 0.268 0.2863 0.2542 0.2563 889038.33
2019-07-13 0.278 0.279 0.2496 0.268 1250756.52
2019-07-12 0.2893 0.2882 0.2768 0.278 575527.28
2019-07-11 0.2744 0.2959 0.2841 0.2893 573371.76
2019-07-10 0.3088 0.2934 0.273 0.2744 678222.79
2019-07-09 0.3411 0.3289 0.3036 0.3088 529633.76
2019-07-08 0.3444 0.3592 0.3381 0.3411 584306.56
2019-07-07 0.3547 0.3895 0.3405 0.3444 1271512.69
2019-07-06 0.3434 0.3613 0.3489 0.3547 777579.15
2019-07-05 0.3355 0.3456 0.3333 0.3434 503024.71
2019-07-04 0.337 0.3394 0.3287 0.3355 607776.17
2019-07-03 0.3555 0.3441 0.3232 0.337 1024170.04
2019-07-02 0.343 0.3791 0.3555 0.3555 948705.63
2019-07-01 0.3487 0.3716 0.3382 0.343 1073635.57
2019-06-30 0.3492 0.3557 0.3414 0.3487 786028.9
2019-06-29 0.3818 0.3493 0.3357 0.3492 793150.07
2019-06-28 0.3667 0.385 0.3505 0.3818 1132296.82
2019-06-27 0.355 0.3997 0.3648 0.3667 1066713.18
2019-06-26 0.4042 0.3676 0.3389 0.355 1238123.22
2019-06-25 0.4175 0.4601 0.3939 0.4042 1880686.88
2019-06-24 0.4137 0.4433 0.409 0.4175 835386.66
2019-06-23 0.4107 0.4199 0.4082 0.4137 469701.39
2019-06-22 0.4029 0.4208 0.3997 0.4107 899742.59
2019-06-21 0.3875 0.4105 0.377 0.4029 1212054.13
2019-06-20 0.3999 0.429 0.3864 0.3875 993970.27
2019-06-19 0.4099 0.4341 0.3926 0.3999 823590.94
2019-06-18 0.408 0.4216 0.4089 0.4099 607750.15
2019-06-17 0.4142 0.4129 0.398 0.408 709532.69
2019-06-16 0.4204 0.4371 0.4115 0.4142 751673.34
2019-06-15 0.4033 0.4262 0.386 0.4204 1627163.95
2019-06-14 0.4028 0.4183 0.3982 0.4033 839164.53
2019-06-13 0.4125 0.4499 0.3991 0.4028 1400202.35
2019-06-12 0.428 0.432 0.4086 0.4125 1164433.62
2019-06-11 0.432 0.4504 0.4254 0.428 1493956.23
2019-06-10 0.4136 0.4415 0.4028 0.432 1731362.24
2019-06-09 0.3787 0.4298 0.3973 0.4136 1646094.44
2019-06-08 0.393 0.4241 0.373 0.3787 2594165.2
2019-06-07 0.3744 0.4046 0.3675 0.393 2129516.8
2019-06-06 0.3555 0.3834 0.3611 0.3744 1072371.99
2019-06-05 0.3568 0.359 0.3509 0.3555 506674.53
2019-06-04 0.3488 0.3633 0.3523 0.3568 957891.95
2019-06-03 0.3763 0.3598 0.3457 0.3488 796249.5
2019-06-02 0.4117 0.383 0.3731 0.3763 775782.48
2019-06-01 0.3949 0.4153 0.4026 0.4117 1123212.6
2019-05-31 0.4006 0.4127 0.3929 0.3949 686331.64
2019-05-30 0.3831 0.4113 0.3871 0.4006 1068142.78
2019-05-29 0.4173 0.4115 0.3775 0.3831 1670818.64
2019-05-28 0.4273 0.4306 0.4096 0.4173 951248.19
2019-05-27 0.424 0.4349 0.4114 0.4273 1353444.44
2019-05-26 0.399 0.437 0.4012 0.424 1563929.99
2019-05-25 0.392 0.4446 0.3888 0.399 1644668.58
2019-05-24 0.3878 0.4027 0.3848 0.392 1041501.26
2019-05-23 0.3759 0.406 0.3813 0.3878 1417509.81
2019-05-22 0.365 0.4334 0.3704 0.3759 2453998.87
2019-05-21 0.3908 0.3892 0.3645 0.365 1041981.28
2019-05-20 0.3536 0.391 0.3507 0.3908 1154709.6
2019-05-19 0.3651 0.3606 0.3488 0.3536 599630.47
2019-05-18 0.346 0.3925 0.3618 0.3651 517028.56
2019-05-17 0.3561 0.36 0.3406 0.346 606934.71
2019-05-16 0.3857 0.371 0.3396 0.3561 839168.44
2019-05-15 0.4003 0.4246 0.3642 0.3857 1606077.27
2019-05-14 0.3521 0.4019 0.3559 0.4003 1142821.05
2019-05-13 0.3266 0.3585 0.3305 0.3521 1196846.93
2019-05-12 0.312 0.359 0.3115 0.3266 978314.67
2019-05-11 0.3319 0.3222 0.3065 0.312 823405.53
2019-05-10 0.3086 0.3496 0.3211 0.3319 929465.3
2019-05-09 0.299 0.3148 0.2936 0.3086 863822.94
2019-05-08 0.3133 0.3236 0.2987 0.299 764256.61
2019-05-07 0.3214 0.3329 0.3133 0.3133 864777.43
2019-05-06 0.3348 0.3402 0.318 0.3214 794943.44
2019-05-05 0.3341 0.3402 0.3299 0.3348 639295.82
2019-05-04 0.3466 0.3456 0.3291 0.3341 751080.24
2019-05-03 0.3553 0.3609 0.3462 0.3466 816050.12
2019-05-02 0.356 0.3724 0.3462 0.3553 831964.25
2019-05-01 0.3484 0.363 0.3468 0.356 931454.56
2019-04-30 0.356 0.3596 0.3453 0.3484 646486.24
2019-04-29 0.3359 0.3569 0.3409 0.356 930332.49
2019-04-28 0.3564 0.3542 0.3336 0.3359 756518.33
2019-04-27 0.3498 0.3742 0.3515 0.3564 1076217.07
2019-04-26 0.3414 0.3515 0.3404 0.3491 689752.77
2019-04-25 0.3395 0.3446 0.3299 0.3414 1166621.62
2019-04-24 0.365 0.3541 0.3392 0.3395 781677.52
2019-04-23 0.397 0.3921 0.3577 0.365 951416.86
2019-04-22 0.4165 0.4277 0.3931 0.397 1030182.19
2019-04-21 0.4154 0.4264 0.4122 0.4165 732415.66
2019-04-20 0.4467 0.445 0.4102 0.4154 1168575.17
2019-04-19 0.429 0.4562 0.4289 0.4467 1602597.04
2019-04-18 0.426 0.433 0.4231 0.429 899182.58
2019-04-17 0.4268 0.4338 0.4252 0.426 786632.55
2019-04-16 0.4181 0.4296 0.4135 0.4268 828271.62
2019-04-15 0.4081 0.4263 0.4126 0.4181 868871.15
2019-04-14 0.4327 0.4345 0.4066 0.4081 917757.95
2019-04-13 0.424 0.4408 0.4267 0.4327 855450.6
2019-04-12 0.426 0.4376 0.4183 0.424 739224.99
2019-04-11 0.4221 0.4299 0.4122 0.426 992782.35
2019-04-10 0.4735 0.4501 0.4097 0.4221 1200429.52
2019-04-09 0.4852 0.4978 0.472 0.4735 1083207.04
2019-04-08 0.4964 0.493 0.4734 0.4852 1083936.36
2019-04-07 0.5099 0.5258 0.4919 0.4964 1622392.84
2019-04-06 0.5062 0.5238 0.5076 0.5099 1016737.71
2019-04-05 0.5274 0.5406 0.4942 0.5062 1623039.96
2019-04-04 0.4735 0.5355 0.485 0.5274 2696012.64
2019-04-03 0.4694 0.4759 0.4532 0.4735 1292573.35
2019-04-02 0.4858 0.5051 0.4636 0.4694 1993620.84
2019-04-01 0.4504 0.5349 0.4759 0.4858 1861850.69
2019-03-31 0.4602 0.4753 0.4475 0.4504 1186632.2
2019-03-30 0.4402 0.4693 0.4372 0.4602 1650599.51
2019-03-29 0.4432 0.4485 0.4353 0.4402 899882.46
2019-03-28 0.4489 0.4597 0.4403 0.4432 1077247.13
2019-03-27 0.4487 0.4602 0.4432 0.4489 1500253.48
2019-03-26 0.4356 0.4499 0.4398 0.4487 1202502.96
2019-03-25 0.4494 0.4541 0.4171 0.4356 1859755.77
2019-03-24 0.4805 0.4811 0.4454 0.4494 1647418.38
2019-03-23 0.4708 0.4861 0.4649 0.4805 1921291.45
2019-03-22 0.4673 0.4737 0.4632 0.4708 821201.63
2019-03-21 0.4636 0.4713 0.4609 0.4673 921711.26
2019-03-20 0.488 0.4964 0.4553 0.4636 2044806.44
2019-03-19 0.4684 0.5002 0.4653 0.488 1742448.18
2019-03-18 0.4667 0.4889 0.46 0.4684 1480255.4
2019-03-17 0.483 0.4823 0.4647 0.4667 1066315.91
2019-03-16 0.4736 0.491 0.4614 0.483 1431275.84
2019-03-15 0.4712 0.5098 0.472 0.4736 1653524.57
2019-03-14 0.4739 0.4799 0.4642 0.4712 1442897.49
2019-03-13 0.5054 0.512 0.4506 0.4739 3480678.54
2019-03-12 0.5183 0.5286 0.491 0.5054 2668283.03
2019-03-11 0.5196 0.5374 0.4798 0.5183 2509388.87
2019-03-10 0.5569 0.5491 0.4906 0.5196 3220350.6
2019-03-09 0.4615 0.5683 0.4566 0.5569 9469422.16
2019-03-08 0.4475 0.4793 0.4457 0.4615 2501703.28
2019-03-07 0.4574 0.4754 0.4321 0.4475 3057045.93
2019-03-06 0.4177 0.4896 0.4174 0.4574 6468885.53
2019-03-05 0.4064 0.4185 0.3972 0.4177 1625111.72
2019-03-04 0.3843 0.4099 0.3897 0.4064 1498954.23
2019-03-03 0.3915 0.3959 0.3594 0.3843 2115722.29
2019-03-02 0.3897 0.4216 0.3862 0.3915 1747247.48
2019-03-01 0.3985 0.3997 0.3797 0.3897 1084562.43
2019-02-28 0.4022 0.4314 0.3935 0.3985 3001105.48
2019-02-27 0.3518 0.4148 0.3427 0.4022 3858681.01
2019-02-26 0.3517 0.3625 0.3437 0.3518 1098050.63
2019-02-25 0.3383 0.3706 0.3299 0.3517 2633325.58
2019-02-24 0.3049 0.3566 0.3072 0.3383 2564904.38
2019-02-23 0.354 0.3284 0.3002 0.3049 1003643.28
2019-02-22 0.3374 0.3618 0.3486 0.354 936516.23
2019-02-21 0.3336 0.3423 0.3361 0.3374 463515.42
2019-02-20 0.3486 0.3491 0.3308 0.3336 730173.44
2019-02-19 0.3347 0.3503 0.3331 0.3486 922665.64
2019-02-18 0.3387 0.3397 0.3287 0.3347 788201.19
2019-02-17 0.326 0.3478 0.3328 0.3387 994375.1
2019-02-16 0.3301 0.335 0.3167 0.326 1053527.33
2019-02-15 0.3104 0.3492 0.3083 0.3301 2874551.03
2019-02-14 0.2985 0.3108 0.2973 0.3104 1179720.81
2019-02-13 0.2917 0.3027 0.2883 0.2985 963262.81
2019-02-12 0.29 0.2952 0.2876 0.2917 602081.15
2019-02-11 0.2915 0.293 0.288 0.29 346234.26
2019-02-10 0.3008 0.2963 0.2897 0.2915 403138.88
2019-02-09 0.2927 0.3048 0.2897 0.3008 657877.92
2019-02-08 0.2951 0.2981 0.2902 0.2927 464893.62
2019-02-07 0.2727 0.3195 0.291 0.2951 1245169.57
2019-02-06 0.2639 0.2777 0.2619 0.2727 519781.89
2019-02-05 0.2736 0.2716 0.2627 0.2639 385795.56
2019-02-04 0.2898 0.2919 0.2722 0.2736 461696.27
2019-02-03 0.3011 0.3017 0.2844 0.2898 609389.85
2019-02-02 0.2862 0.3156 0.2807 0.3011 1702450.87
2019-02-01 0.2728 0.2898 0.2741 0.2862 609073.61
2019-01-31 0.279 0.2823 0.271 0.2728 596109.5
2019-01-30 0.2947 0.2932 0.2761 0.279 413174.49
2019-01-29 0.2909 0.3002 0.2888 0.2947 472461.2
2019-01-28 0.2972 0.297 0.2784 0.2909 617207.26
2019-01-27 0.319 0.3098 0.2808 0.2972 960098.6
2019-01-26 0.3397 0.3377 0.311 0.319 805727.66
2019-01-25 0.3543 0.3582 0.1388 0.3397 866588.61
2019-01-24 0.3771 0.3805 0.3493 0.3543 1616505.51
2019-01-23 0.404 0.4131 0.3728 0.3771 1329155.36
2019-01-22 0.4092 0.4436 0.3958 0.404 1963203.97
2019-01-21 0.4015 0.4268 0.3717 0.4092 2738227.62
2019-01-20 0.3732 0.4236 0.3733 0.4015 2850223.95
2019-01-19 0.389 0.3803 0.3484 0.3732 1417745.58
2019-01-18 0.39 0.4114 0.3741 0.389 2928218.5
2019-01-17 0.345 0.3936 0.323 0.39 3311865.97
2019-01-16 0.3116 0.3591 0.3151 0.345 3541619.94
2019-01-15 0.2662 0.3158 0.2669 0.3116 2359255.17
2019-01-14 0.2667 0.2746 0.2598 0.2662 912089.98
2019-01-13 0.2515 0.2709 0.2597 0.2667 587677.36
2019-01-12 0.2714 0.2798 0.2504 0.2515 933918.89
2019-01-11 0.2619 0.2736 0.2579 0.2714 484556.11
2019-01-10 0.2644 0.2676 0.2594 0.2619 415431.34
2019-01-09 0.32 0.2947 0.258 0.2644 1055688.62
2019-01-08 0.3077 0.321 0.3083 0.32 710057.96
2019-01-07 0.3056 0.3256 0.3026 0.3077 1709233.59
2019-01-06 0.2985 0.3066 0.2911 0.3056 782167
2019-01-05 0.2818 0.3034 0.2957 0.2985 443839.08
2019-01-04 0.283 0.2857 0.2787 0.2818 384037.24
2019-01-03 0.2816 0.2875 0.2808 0.283 355608.76
2019-01-02 0.2909 0.2863 0.2786 0.2816 467727.06
2019-01-01 0.2786 0.2983 0.2817 0.2909 659816.3
2018-12-31 0.2615 0.2841 0.2706 0.2786 484164.23
2018-12-30 0.2775 0.2698 0.2615 0.2615 493446.25
2018-12-29 0.2675 0.285 0.2732 0.2775 404016.6
2018-12-28 0.2786 0.2736 0.264 0.2675 432848.86
2018-12-27 0.2504 0.2822 0.2702 0.2786 445425.39
2018-12-26 0.286 0.2727 0.2495 0.2504 426935.1
2018-12-25 0.2807 0.289 0.278 0.286 639348.82
2018-12-24 0.3151 0.2984 0.2738 0.2807 628468.97
2018-12-23 0.3207 0.3279 0.3125 0.3151 1250062.26
2018-12-22 0.3329 0.3328 0.3131 0.3207 1662813.95
2018-12-21 0.2799 0.3556 0.2904 0.3329 3497899
2018-12-20 0.2939 0.2916 0.2648 0.2799 956371.71
2018-12-19 0.2629 0.2981 0.2775 0.2939 852717.3
2018-12-18 0.2554 0.2702 0.2551 0.2629 1055195.41
2018-12-17 0.236 0.2559 0.2471 0.2554 500473.75
2018-12-16 0.2141 0.2407 0.2334 0.236 514242.81
2018-12-15 0.217 0.2235 0.2141 0.2141 238681.62
2018-12-14 0.227 0.2333 0.2146 0.217 443672.95
2018-12-13 0.2317 0.2296 0.2253 0.227 226288.76
2018-12-12 0.2437 0.2349 0.2281 0.2317 182046.56
2018-12-11 0.2372 0.2485 0.2377 0.2437 337216.51
2018-12-10 0.2468 0.2435 0.2339 0.2372 329535.52
2018-12-09 0.2554 0.2525 0.2453 0.2468 306453.72
2018-12-08 0.2464 0.26 0.2521 0.2554 291240.7
2018-12-07 0.2444 0.2536 0.2418 0.2464 367435.58
2018-12-06 0.2472 0.2482 0.232 0.2444 660889.76
2018-12-05 0.2894 0.2756 0.2465 0.2472 531799.62
2018-12-04 0.3192 0.3045 0.2884 0.2894 616260.03
2018-12-03 0.3172 0.326 0.3102 0.3192 776958.16
2018-12-02 0.3465 0.3394 0.3142 0.3172 727517.95
2018-12-01 0.3584 0.3558 0.343 0.3454 528084.99
2018-11-30 0.3421 0.3641 0.3552 0.3584 505434.44
2018-11-29 0.3807 0.3699 0.3283 0.3421 897961.41
2018-11-28 0.3719 0.4004 0.37 0.3807 1703761.74
2018-11-27 0.3182 0.3789 0.352 0.3713 1280942
2018-11-26 0.3141 0.3221 0.3141 0.3181 587454.82
2018-11-25 0.3467 0.3385 0.3024 0.3141 1241754.14
2018-11-24 0.333 0.3545 0.3298 0.3466 754556.91
2018-11-23 0.3878 0.3495 0.3289 0.333 694600.6
2018-11-22 0.386 0.3923 0.3765 0.3878 909303.47
2018-11-21 0.425 0.425 0.383 0.3857 1049963.64
2018-11-20 0.403 0.441 0.3983 0.425 1468378.83
2018-11-19 0.4531 0.4993 0.3825 0.403 3366345.26
2018-11-18 0.5868 0.5074 0.444 0.4531 1678439.67
2018-11-17 0.5919 0.6036 0.5817 0.5868 959745.01
2018-11-16 0.5861 0.6917 0.568 0.592 3686819.11
2018-11-15 0.602 0.6486 0.5737 0.586 1662291.26
2018-11-14 0.6148 0.6139 0.5783 0.602 1021502.47
2018-11-13 0.7189 0.6522 0.5954 0.6149 1219762.9
2018-11-12 0.7319 0.7303 0.7195 0.7195 682146.97
2018-11-11 0.7478 0.7459 0.7248 0.7319 692935.13
2018-11-10 0.7624 0.7645 0.7408 0.7478 671790.51
2018-11-09 0.7564 0.7727 0.7509 0.7624 589657.94
2018-11-08 0.7813 0.7902 0.7386 0.7564 1175573.02
2018-11-07 0.8124 0.8064 0.778 0.7813 766903.7
2018-11-06 0.7931 0.8306 0.7836 0.8123 1935132.06
2018-11-05 0.7823 0.8035 0.7782 0.7931 795893.33
2018-11-04 0.8026 0.7984 0.7746 0.7823 750333.02
2018-11-03 0.7913 0.8116 0.7929 0.8026 772944.84
2018-11-02 0.8032 0.8034 0.7843 0.7913 796448.25
2018-11-01 0.8143 0.8179 0.7993 0.8032 1200045.62
2018-10-31 0.8036 0.8411 0.797 0.8136 1975104.16
2018-10-30 0.7716 0.8176 0.7706 0.8036 3112744.2
2018-10-29 0.7855 0.7867 0.7653 0.7716 911977.45
2018-10-28 0.7817 0.8303 0.7602 0.7855 3096358.45
2018-10-27 0.7764 0.7914 0.7765 0.7817 633378.36
2018-10-26 0.7929 0.7965 0.7719 0.7764 584997.28
2018-10-25 0.8027 0.8026 0.7884 0.7929 453200.95
2018-10-24 0.8154 0.8162 0.7917 0.8027 724605.43
2018-10-23 0.8075 0.8225 0.805 0.8154 772508.3
2018-10-22 0.8144 0.836 0.8068 0.8088 816513.46
2018-10-21 0.8189 0.8286 0.8007 0.8143 615061.69
2018-10-20 0.8243 0.8313 0.8111 0.8189 499890.93
2018-10-19 0.8041 0.8275 0.8016 0.8243 574799.1
2018-10-18 0.7982 0.8093 0.7847 0.8028 608753.17
2018-10-17 0.8378 0.8325 0.7845 0.7981 766869.1
2018-10-16 0.8314 0.8547 0.8258 0.8376 960236.38
2018-10-15 0.8332 0.8479 0.817 0.8314 989186.78
2018-10-14 0.8167 0.8794 0.7922 0.8332 1048007.88
2018-10-13 0.8536 0.8613 0.8161 0.8205 883198.73
2018-10-12 0.8171 0.9075 0.8166 0.8561 1368651.15
2018-10-11 0.77 0.837 0.7645 0.817 1434918.82
2018-10-10 0.8694 0.8439 0.765 0.7656 2253953.34
2018-10-09 0.8867 0.899 0.8516 0.8694 861529.33
2018-10-08 0.8884 0.9086 0.8628 0.888 860684.07
2018-10-07 0.9064 0.919 0.8851 0.8904 1098088.25
2018-10-06 0.9377 0.9677 0.8912 0.9063 2678960.47
2018-10-05 0.8709 0.9812 0.8409 0.9345 2322929.7
2018-10-04 0.8403 0.8915 0.8331 0.8709 636966.11
2018-10-03 0.8382 0.8837 0.8231 0.8402 812919.5
2018-10-02 0.8503 0.8667 0.818 0.8388 805665.06
2018-10-01 0.8573 0.8757 0.8444 0.8503 886478.22
2018-09-30 0.8743 0.8831 0.8428 0.8573 725497.45
2018-09-29 0.8902 0.9134 0.871 0.879 451541.89
2018-09-28 0.8971 0.912 0.8671 0.8875 497874.84
2018-09-27 0.9247 0.9382 0.8911 0.8984 579174.65
2018-09-26 0.9177 0.9728 0.92 0.9247 975875.49
2018-09-25 0.9161 0.9649 0.8789 0.9158 1543010.64
2018-09-24 0.9586 0.9528 0.8672 0.9161 2444777.01
2018-09-23 0.9122 1.078 0.8466 0.9586 4641008.14
2018-09-22 0.9108 0.921 0.868 0.9122 1296263.75
2018-09-21 0.8682 0.9538 0.8396 0.9108 1849631.66
2018-09-20 0.8445 0.9129 0.8351 0.8682 1725448.5
2018-09-19 0.8043 0.8718 0.8015 0.8445 1085521.3
2018-09-18 0.8187 0.867 0.7691 0.8018 1644627.71
2018-09-17 0.7019 0.9177 0.7026 0.8187 4682601.71
2018-09-16 0.7575 0.7514 0.6957 0.7019 1001179.08
2018-09-15 0.7325 0.7738 0.7146 0.7575 881775.91
2018-09-14 0.714 0.754 0.7096 0.7324 722826.62
2018-09-13 0.7336 0.7362 0.6966 0.7148 576223.18
2018-09-12 0.6964 0.7596 0.7135 0.7349 940387.28
2018-09-11 0.7215 0.7262 0.6641 0.6958 607703.43
2018-09-10 0.7602 0.7618 0.7007 0.7215 670803.65
2018-09-09 0.7668 0.7925 0.745 0.7602 684847.71
2018-09-08 0.7707 0.7805 0.7524 0.7668 684886.6
2018-09-07 0.8209 0.8048 0.7477 0.7701 401533.47
2018-09-06 0.8574 0.8553 0.8117 0.8207 528841.95
2018-09-05 0.8368 0.8607 0.7832 0.8574 849020.21
2018-09-04 1.025 0.9407 0.8093 0.8368 1630070.08
2018-09-03 0.9873 1.051 0.9971 1.024 1342718.42
2018-09-02 1.01 1.005 0.956 0.9873 824438.82
2018-09-01 0.9941 1.052 0.9864 1.01 1289025.88
2018-08-31 0.9444 1.028 0.9617 0.9948 1172779.3
2018-08-30 0.9266 0.9585 0.9142 0.9444 819514.18
2018-08-29 0.9696 0.9658 0.9119 0.9266 777638
2018-08-28 1.008 1.006 0.9499 0.9697 1384601.55
2018-08-27 0.9572 1.018 0.9673 1.006 1446517.13
2018-08-26 0.8952 0.973 0.9191 0.9571 1178582.85
2018-08-25 0.9072 0.9483 0.877 0.8952 1111560
2018-08-24 0.8889 0.9206 0.8862 0.9071 485713.16
2018-08-23 0.8782 0.9171 0.8735 0.8903 859012.61
2018-08-22 0.8467 0.8906 0.8605 0.8795 506725.96
2018-08-21 0.8568 0.8664 0.834 0.8467 692972.32
2018-08-20 0.8402 0.8958 0.8497 0.8568 674137.15

Steem Historical Data