Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.207934 + 1.7 % 0.00000573 BTC
MARKET CAP
80.984 M
24H VOLUME
6.137 M
CIRC.SUPPLY
389.471 M
MAX SUPPLY
Rank145
1H 1.86 %
24H 1.70 %
7D 22.26 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/210.2090.2090.2010.2025,726,437.8378,855,886.258
1/18/210.2010.2210.1890.20814,967,076.01281,406,190.042
1/17/210.1840.210.1780.19919,305,067.01778,023,655.28
1/16/210.1780.1880.1770.1844,262,039.38872,175,225.446
1/15/210.1840.1850.170.1783,725,939.28469,741,420.449
1/14/210.1830.1890.1760.1844,719,923.14172,098,265.44
1/13/210.1740.1840.1690.1833,433,392.05172,033,981.724
1/12/210.1780.1840.1680.1744,646,811.59268,209,438.316
1/11/210.2060.2070.1630.1779,907,322.33869,219,956.987
1/10/210.2070.240.1850.20530,533,986.78880,058,024.665
1/9/210.1930.210.1870.2078,905,035.43380,736,636.822
1/8/210.1880.1950.1740.1947,426,343.70775,973,749.953
1/7/210.1880.1970.1820.18810,239,738.91474,301,001.871
1/6/210.1690.190.1640.1888,218,552.15974,098,335.092
1/5/210.1650.170.1560.1694,379,411.63166,985,619.766
1/4/210.1660.1740.1490.1656,254,352.30665,237,340.497
1/3/210.1660.1670.1590.1664,827,645.86865,503,997.623
1/2/210.1630.1760.1620.1666,072,754.48665,535,277.026
1/1/210.1570.1640.1560.1622,903,340.51664,013,388.675
12/31/200.1580.1590.1540.1571,782,715.35761,968,316.283
12/30/200.1620.1630.1570.1581,796,728.43662,278,946.911
12/29/200.1650.1660.1550.1632,636,045.82464,233,068.356
12/28/200.1590.1660.1580.1632,391,045.38164,436,482.273
12/27/200.1620.1680.1540.163,385,419.78762,937,715.214
12/26/200.160.1630.1550.1621,956,075.18363,763,547.254
12/25/200.1610.1670.1550.162,028,942.63663,062,779.738
12/24/200.150.1620.1470.1612,509,541.22863,350,117.084
12/23/200.1710.1740.1490.153,366,144.67158,856,554.06
12/22/200.1740.1750.1660.1712,845,780.13566,395,349.918
12/21/200.1840.1870.1670.1733,481,039.50267,356,871.553
12/20/200.1920.1920.1820.1833,537,403.64571,171,405.133
12/19/200.1830.2030.1830.1927,466,689.5674,787,587.864
12/18/200.1760.20.1720.18312,228,145.12471,531,645.451
12/17/200.1780.1790.1720.1763,360,526.67768,699,746.025
12/16/200.1780.1780.1680.1783,182,445.78569,387,879.735
10/30/200.150.1510.1420.1441,291,637.80856,579,624.708
10/29/200.1510.1520.1470.151,365,950.3958,632,628.751
10/28/200.1550.1590.1490.1511,616,075.23758,998,163.345
10/27/200.1540.1580.1520.1551,520,305.41260,304,511.793
10/26/200.1590.1590.1520.1541,735,827.7460,102,523.966
10/25/200.1610.1620.1570.1591,458,758.25461,755,743.313
10/24/200.1610.1620.1590.1612,248,332.47262,561,039.471
10/23/200.1610.1640.1590.1614,057,022.60762,665,676.269
10/22/200.1580.1640.1560.1613,670,853.41662,545,637.965
10/21/200.1540.160.1540.1584,757,083.19661,357,392.343
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