New Zealand markets closed

Steem USD (STEEM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.261965+0.010084 (+4.00%)
As of 05:24PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.2589710.2689000.2384750.2619650.26196512,549,294
18 Apr 20240.2455100.2688150.2359400.2586030.2586038,569,802
17 Apr 20240.2519910.2623340.2343560.2455100.2455105,717,117
16 Apr 20240.2521230.2650720.2363360.2519910.25199110,743,095
15 Apr 20240.2626020.2785840.2418680.2521230.25212312,068,279
14 Apr 20240.2483970.2691210.2313010.2626020.26260211,115,634
13 Apr 20240.2957940.2982330.2177260.2483970.24839716,814,492
12 Apr 20240.3481740.3765230.2689090.2957940.29579453,342,532
11 Apr 20240.3256340.3545100.3194820.3481740.34817419,938,018
10 Apr 20240.3241710.3366890.3060910.3256340.3256347,078,806
09 Apr 20240.3337720.3442860.3204100.3241710.32417110,985,794
08 Apr 20240.3332140.3370360.3098840.3337720.3337729,838,847
07 Apr 20240.3298840.3357410.3157880.3332140.3332149,717,401
06 Apr 20240.2999470.3354190.2995270.3298840.32988429,290,602
05 Apr 20240.3051140.3055680.2875640.2998700.2998705,349,818
04 Apr 20240.2916130.3080740.2846540.3051140.3051147,272,661
03 Apr 20240.2930460.3132440.2851740.2916130.29161311,970,224
02 Apr 20240.3175140.3175290.2869690.2930460.29304610,268,790
01 Apr 20240.3419190.3520270.3072000.3175140.31751412,913,728
31 Mar 20240.3532440.3539460.3351940.3419190.3419195,723,163
30 Mar 20240.3722980.3727570.3505240.3532440.35324416,849,217
29 Mar 20240.3573410.4029250.3490100.3722980.37229899,270,003
28 Mar 20240.3478320.3582580.3324550.3573410.35734110,969,440
27 Mar 20240.3622040.3631720.3235450.3478320.34783217,139,677
26 Mar 20240.3533460.3632190.3411970.3622040.36220422,870,529
25 Mar 20240.3378190.3783880.3291690.3533460.353346120,077,216
24 Mar 20240.3119470.3446050.3050830.3378200.33782024,498,861
23 Mar 20240.3097950.3178170.2990940.3119470.3119475,077,136
22 Mar 20240.3189230.3223000.2990430.3097950.3097958,728,588
21 Mar 20240.3143790.3240510.3090930.3189230.31892312,826,487
20 Mar 20240.2824950.3148020.2585190.3143790.31437918,031,978
19 Mar 20240.3110480.3135040.2757520.2824950.28249513,649,971
18 Mar 20240.3324320.3372670.3007380.3110480.3110488,546,601
17 Mar 20240.3218510.3364190.3008180.3324320.33243211,369,621
16 Mar 20240.3560550.3567990.3130570.3218510.32185112,087,338
15 Mar 20240.3891170.3891170.3260190.3560000.35600024,824,915
14 Mar 20240.3800140.4277060.3466550.3891330.38913377,327,478
13 Mar 20240.3766790.3841960.3560450.3800140.38001417,524,153
12 Mar 20240.3689850.3777260.3398100.3766790.37667918,066,453
11 Mar 20240.3549870.3712670.3266540.3689850.36898520,584,609
10 Mar 20240.3531750.3713250.3436660.3549870.35498730,657,817
09 Mar 20240.3411340.3549190.3330030.3531750.35317516,101,024
08 Mar 20240.3429570.3472630.3145390.3411340.34113415,922,417
07 Mar 20240.3190940.3443130.3135960.3429570.34295723,618,168
06 Mar 20240.3068100.3225400.2880780.3190940.31909435,393,149
05 Mar 20240.3228140.3666770.2731460.3068100.30681072,411,547
04 Mar 20240.3060690.3261520.2994100.3231010.32310121,978,005
03 Mar 20240.3080340.3080340.2781800.3061190.30611913,700,603
02 Mar 20240.2951610.3084190.2904410.3084190.30841916,260,823
01 Mar 20240.2815640.2950390.2800000.2949520.29495214,359,603
29 Feb 20240.2656080.2845360.2593040.2815790.28157919,819,666
28 Feb 20240.2589870.2729490.2538360.2656230.26562312,213,600
27 Feb 20240.2593090.2608300.2495210.2589820.2589826,155,262
26 Feb 20240.2549590.2595550.2474940.2588590.2588596,275,105
25 Feb 20240.2554220.2593010.2498630.2593010.2593014,528,546
24 Feb 20240.2524590.2556250.2475240.2549360.2549364,934,165
23 Feb 20240.2538620.2553160.2402740.2524540.2524544,817,572
22 Feb 20240.2538990.2561700.2459550.2530780.2530786,285,263
21 Feb 20240.2546100.2604440.2451270.2539420.25394210,062,591
20 Feb 20240.2486180.2582100.2408370.2546110.25461112,510,063
19 Feb 20240.2461460.2499030.2425560.2486670.2486675,361,125
18 Feb 20240.2481960.2600550.2366690.2463890.24638917,729,873
17 Feb 20240.2373770.2492470.2309570.2481340.2481345,720,417
16 Feb 20240.2363600.2463060.2323600.2375100.2375106,087,145
15 Feb 20240.2320310.2395880.2296240.2361960.2361966,148,263
14 Feb 20240.2256340.2326300.2240650.2320660.2320662,445,855
13 Feb 20240.2280920.2298250.2218190.2256380.2256382,354,868
12 Feb 20240.2270690.2295390.2207190.2280670.2280672,629,772
11 Feb 20240.2257550.2350160.2241460.2252900.2252907,674,366
10 Feb 20240.2232320.2268150.2211500.2257220.2257223,216,579
09 Feb 20240.2174380.2276310.2174380.2245610.2245612,637,544
08 Feb 20240.2160670.2199390.2153120.2174470.2174471,382,757
07 Feb 20240.2133220.2187000.2103570.2160750.2160751,451,376
06 Feb 20240.2118790.2168010.2107340.2133320.2133321,727,777
05 Feb 20240.2126320.2164830.2101710.2118400.2118401,630,503
04 Feb 20240.2164830.2172620.2125570.2126180.2126181,355,447
03 Feb 20240.2178130.2203980.2151650.2164700.2164701,353,161
02 Feb 20240.2126620.2198520.2117220.2176770.2176771,719,702
01 Feb 20240.2111910.2146800.2061960.2126680.2126682,470,348
31 Jan 20240.2169200.2193000.2092770.2114260.2114263,424,734
30 Jan 20240.2210900.2248220.2164180.2168900.2168901,938,097
29 Jan 20240.2178180.2237910.2137050.2210900.2210901,967,030
28 Jan 20240.2217560.2253060.2155950.2177790.2177791,754,047
27 Jan 20240.2219060.2261160.2172290.2217400.2217401,454,779
26 Jan 20240.2205580.2258340.2148340.2220060.2220062,245,492
25 Jan 20240.2148890.2219680.2139170.2204750.2204753,136,329
24 Jan 20240.2151550.2198740.2107970.2147880.2147883,414,643
23 Jan 20240.2147580.2235490.1994650.2146850.21468510,446,727
22 Jan 20240.2280800.2319140.2113600.2139990.2139995,050,235
21 Jan 20240.2390550.2390550.2276820.2277910.2277912,431,218
20 Jan 20240.2400940.2436150.2344220.2391130.2391138,815,643
19 Jan 20240.2316630.2403300.2186250.2403300.2403307,113,356
18 Jan 20240.2387190.2414180.2221170.2316630.2316634,539,310
17 Jan 20240.2371430.2431220.2328860.2386440.2386444,040,567
16 Jan 20240.2352840.2410920.2302160.2372090.2372093,970,985
15 Jan 20240.2296730.2364750.2261470.2349470.2349473,392,903
14 Jan 20240.2398100.2400860.2259040.2299360.2299363,170,424
13 Jan 20240.2332530.2410620.2257580.2394690.2394694,802,565
12 Jan 20240.2414580.2490400.2212740.2332360.2332367,115,158
11 Jan 20240.2388270.2494870.2335110.2470240.2470248,492,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...