Steem STEEM

$3.15
Market Cap $ 802.415 MM
24h Volume $ 21.314 MM
Chg. 24h: 2.28%
Algo. score 3.5/5  (#113)
Show Quick Stats

Steem historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 20th 2018 $3.11 $3.22 $3.08 $3.13 $1,016,219
Thu, April 19th 2018 $3.09 $3.26 $2.91 $3.08 $7,394,462
Wed, April 18th 2018 $2.86 $3.08 $2.81 $3.04 $7,079,775
Tue, April 17th 2018 $2.60 $2.82 $2.57 $2.77 $5,411,852
Mon, April 16th 2018 $2.70 $2.74 $2.58 $2.65 $2,326,277
Sun, April 15th 2018 $2.77 $2.86 $2.70 $2.80 $3,014,045
Sat, April 14th 2018 $2.73 $2.79 $2.57 $2.66 $3,685,916
Fri, April 13th 2018 $2.74 $3.58 $2.60 $2.69 $30,989,308
Thu, April 12th 2018 $2.29 $2.96 $2.20 $2.74 $32,070,576
Wed, April 11th 2018 $1.87 $2.02 $1.85 $2.01 $2,556,488
Tue, April 10th 2018 $1.84 $1.85 $1.79 $1.85 $1,215,016
Mon, April 9th 2018 $1.83 $2.14 $1.78 $1.82 $3,053,176
Sun, April 8th 2018 $1.91 $1.94 $1.85 $1.89 $1,425,919
Sat, April 7th 2018 $1.81 $1.99 $1.73 $1.87 $3,052,609
Fri, April 6th 2018 $1.68 $1.88 $1.65 $1.73 $2,703,450
Thu, April 5th 2018 $1.86 $1.88 $1.65 $1.72 $1,509,395
Wed, April 4th 2018 $1.85 $1.99 $1.75 $1.87 $4,031,601
Tue, April 3rd 2018 $1.74 $2.57 $1.67 $2.01 $16,241,828
Mon, April 2nd 2018 $1.47 $1.66 $1.44 $1.66 $2,097,618
Sun, April 1st 2018 $1.48 $1.49 $1.40 $1.42 $399,045
Sat, March 31st 2018 $1.54 $1.57 $1.48 $1.50 $604,648
Fri, March 30th 2018 $1.56 $1.57 $1.44 $1.52 $1,033,395
Thu, March 29th 2018 $1.68 $1.72 $1.60 $1.62 $1,247,820
Wed, March 28th 2018 $1.74 $1.95 $1.72 $1.88 $1,561,215
Tue, March 27th 2018 $1.77 $1.80 $1.66 $1.71 $767,448
Mon, March 26th 2018 $1.93 $1.94 $1.75 $1.85 $1,271,923
Sun, March 25th 2018 $1.96 $2.07 $1.92 $2.01 $963,525
Sat, March 24th 2018 $1.90 $2.08 $1.87 $1.97 $1,628,028
Fri, March 23rd 2018 $2.16 $2.17 $1.93 $1.99 $1,587,634
Thu, March 22nd 2018 $2.14 $2.19 $2.00 $2.11 $1,014,583
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1