STEEM Historical USD Price
Daily close · Apr 18, 2016 → Apr 17, 2017Daily price history
Mar 19, 2017 → Apr 17, 2017| 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 |