Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.156427 -0.068 % 0.00001301 BTC
MARKET CAP
60.909 M
24H VOLUME
4.249 M
CIRC.SUPPLY
389.38 M
MAX SUPPLY
Rank124
1H 1.32 %
24H -0.07 %
7D -6.58 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/200.1570.1580.1530.1544,129,502.46760,106,908.77
10/19/200.1570.1590.1550.1573,053,091.86561,201,643.734
10/18/200.1570.1580.1560.1572,408,394.1360,939,770.966
10/17/200.1570.1590.1560.1572,091,082.22661,085,115.575
10/16/200.160.1610.1540.1573,811,796.03161,021,245.935
10/15/200.160.1620.1570.162,673,720.43561,984,038.764
10/14/200.1670.1690.1570.163,754,017.63861,831,974.012
10/13/200.170.1720.1660.1674,401,887.86164,539,832.849
10/12/200.1690.1730.1640.174,638,463.62565,665,376.003
10/11/200.170.1710.1660.1692,566,873.64265,244,954.344
10/10/200.1650.1820.1640.1716,751,831.26866,255,039.697
10/9/200.1580.1680.1570.1664,500,834.79464,537,059.722
10/8/200.1520.160.150.1583,245,309.61861,476,037.891
10/7/200.1530.1530.1480.1523,317,501.22158,992,670.804
10/6/200.1580.1580.1520.1533,947,024.55659,225,385.759
10/5/200.1570.1590.1540.1582,840,409.20661,322,983.525
10/4/200.1580.1580.1540.1572,479,197.74660,833,464.677
10/3/200.1550.160.1540.1582,522,469.66661,022,002.555
10/2/200.1610.1620.1510.1554,344,444.65159,736,373.16
10/1/200.1650.1670.1570.1614,229,598.41262,030,685.457
9/29/200.1670.1680.1640.1663,035,626.83863,854,134.627
9/28/200.1710.1720.1670.1673,467,941.13464,280,057.005
9/27/200.1650.1710.1620.1712,935,358.05265,850,327.2
9/26/200.1610.1690.1610.1653,271,297.06163,949,879.807
9/25/200.1580.1620.1530.1613,122,679.47562,269,414.297
9/24/200.1520.1580.150.1583,251,574.53561,075,380.998
9/23/200.1650.1660.1510.1522,960,906.28758,655,352.763
9/22/200.1610.1670.1570.1652,720,828.5763,509,108.952
9/21/200.1720.1750.1540.1613,742,716.51561,714,851.794
9/20/200.1740.1750.1680.1722,395,457.03866,007,086.206
9/19/200.1740.1760.1720.1741,567,489.8366,829,564.769
9/18/200.1730.1790.170.1742,532,903.97666,655,210.14
9/17/200.1730.1760.1690.1733,348,793.55366,262,876.207
9/16/200.1730.1730.1670.1733,268,248.92765,949,051.961
9/15/200.1830.1840.1710.1733,707,293.33465,724,300.126
9/14/200.1830.1870.180.1833,161,216.99969,462,841.887
9/13/200.1920.1940.1790.1832,957,582.69569,376,486.186
9/12/200.1910.1940.1870.1922,429,127.03572,905,816.82
9/11/200.1890.1920.180.1913,012,858.12672,777,281.954
9/10/200.1750.190.1750.1893,890,447.58772,209,815.479
9/9/200.1690.1790.1680.1752,314,612.42366,969,018.979
9/8/200.1750.1770.1670.1693,086,349.7464,712,311.831
9/7/200.1780.1790.1650.1752,996,753.5966,709,282.622
9/6/200.170.1780.1640.1773,153,981.66967,506,764.617
9/5/200.1880.1930.1610.175,065,455.92164,483,649.543
9/4/200.1790.1950.1770.1885,896,933.96470,650,529.807
9/3/200.2160.2160.1790.1796,211,531.29266,905,528.594
9/2/200.2310.2310.2110.2166,377,249.44980,384,664.874
9/1/200.2290.2330.2260.235,248,829.45285,736,094.261
8/31/200.2350.2360.2280.2294,690,045.94585,161,449.254
8/30/200.2370.2380.2330.2353,743,924.27587,688,927.765
8/29/200.2310.2390.2280.2374,089,709.56488,202,281.222
8/28/200.2240.2330.2210.2312,477,243.60886,062,432.401
8/27/200.2410.2420.220.2244,184,181.2883,366,084.822
8/26/200.2390.2420.2320.2414,127,955.15189,304,229.653
8/25/200.2570.270.2310.23910,917,830.29288,702,178.225
8/24/200.240.2570.2380.2576,624,677.17795,301,852.027
8/23/200.2450.2450.2360.243,204,815.95288,908,755.695
8/22/200.2390.2460.2270.2455,115,040.55791,038,967.837
8/21/200.2440.2590.2390.23912,555,706.76188,608,507.043
8/20/200.230.2460.2270.2456,608,531.06290,940,078.976
8/19/200.2460.2460.2240.236,985,317.62785,036,949.574
8/18/200.2580.2690.2380.24610,692,493.68490,957,231.812
8/17/200.2420.2740.2390.25726,355,562.08295,257,107.2
8/16/200.2380.2420.2290.2425,251,581.20889,740,530.374
8/15/200.2290.240.2270.2385,929,059.688,383,470.076
8/14/200.2290.2340.2260.2284,789,419.03684,985,761.801
8/13/200.2210.230.2140.2296,068,969.68485,189,622.017
8/12/200.220.2240.2110.2214,461,562.33482,254,499.008
8/11/200.2320.2420.2140.22113,172,692.70982,143,458.899
8/10/200.2190.2320.2170.2327,245,959.74486,222,745.147
8/9/200.2210.2210.2150.2183,797,339.26781,395,680.846
8/8/200.210.2220.210.2215,263,812.51182,314,007.727
8/7/200.2150.2180.2070.213,961,860.76478,524,267.241
8/6/200.2090.2170.2070.2153,406,650.93980,140,811.615
8/5/200.2090.2110.2070.2092,451,204.73378,204,157.169
8/4/200.2090.2110.2040.2092,862,265.23878,147,350.297
8/3/200.2050.2110.2040.2092,819,708.68577,939,279.263
8/2/200.2160.2220.2010.2056,462,291.49976,332,438.007
8/1/200.2120.2160.210.2152,942,337.86780,095,313.666
7/31/200.2140.2150.2090.2123,033,209.66478,890,673.967
7/30/200.2110.2150.2090.2144,083,819.46579,890,264.775
7/29/200.2070.2150.2060.2113,696,682.51678,674,751.424
7/28/200.2030.2090.2020.2072,429,396.33277,064,833.372
7/27/200.2070.2070.1980.2035,253,838.32975,452,168.799
7/26/200.2110.2110.2050.2073,478,409.3776,914,213.286
7/25/200.210.2140.2090.2112,392,685.62178,388,596.187
7/24/200.2140.2140.2090.212,482,963.86177,930,811.782
7/23/200.220.220.2110.2145,132,713.17379,417,046.077
7/22/200.2210.2270.2160.229,451,153.05881,925,238.04