STEEM Price Chart - CurrencyBeacon

STEEM Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2017-04-17	$0.21798	$0.273764	$0.207539	$0.250412	$2.40M
2017-04-16	$0.198432	$0.224086	$0.194473	$0.215557	$1.04M
2017-04-15	$0.162408	$0.223893	$0.16015	$0.198606	$1.71M
2017-04-14	$0.159473	$0.164957	$0.158763	$0.162613	$216,757.00
2017-04-13	$0.163581	$0.165954	$0.156822	$0.160473	$338,387.00
2017-04-12	$0.155707	$0.165025	$0.151133	$0.163489	$261,809.00
2017-04-11	$0.155222	$0.159191	$0.154348	$0.155738	$154,451.00
2017-04-10	$0.154621	$0.158095	$0.150068	$0.15611	$159,431.00
2017-04-09	$0.161858	$0.169923	$0.150591	$0.154306	$294,776.00
2017-04-08	$0.149244	$0.172478	$0.146363	$0.162552	$328,346.00
2017-04-07	$0.164673	$0.164673	$0.147311	$0.150631	$287,109.00
2017-04-06	$0.165463	$0.172493	$0.15027	$0.164358	$377,334.00
2017-04-05	$0.166784	$0.173091	$0.164856	$0.166263	$363,582.00
2017-04-04	$0.173445	$0.182234	$0.158891	$0.166656	$418,978.00
2017-04-03	$0.164939	$0.179739	$0.164939	$0.173645	$510,023.00
2017-04-02	$0.176401	$0.183026	$0.160542	$0.164667	$616,998.00
2017-04-01	$0.172285	$0.185144	$0.168185	$0.174065	$388,243.00
2017-03-31	$0.163471	$0.201773	$0.163471	$0.17235	$1.15M
2017-03-30	$0.159222	$0.172745	$0.15358	$0.162995	$657,178.00
2017-03-29	$0.170317	$0.171896	$0.154378	$0.159343	$361,902.00
2017-03-28	$0.156463	$0.17677	$0.147706	$0.171042	$480,639.00
2017-03-27	$0.16982	$0.184766	$0.152853	$0.155637	$621,524.00
2017-03-26	$0.181432	$0.194675	$0.164168	$0.169063	$838,104.00
2017-03-25	$0.149101	$0.198017	$0.142351	$0.180641	$1.53M
2017-03-24	$0.159121	$0.163387	$0.14938	$0.149915	$438,708.00
2017-03-23	$0.169073	$0.170394	$0.156298	$0.159054	$355,286.00
2017-03-22	$0.162071	$0.179347	$0.161514	$0.167159	$481,751.00
2017-03-21	$0.192331	$0.209162	$0.160178	$0.160195	$754,587.00
2017-03-20	$0.199242	$0.220602	$0.15705	$0.192157	$1.49M
2017-03-19	$0.177156	$0.246778	$0.177156	$0.198072	$1.74M