Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.252061 -10.788 % 0.00000392 BTC
MARKET CAP
115.88 M
24H VOLUME
17.166 M
CIRC.SUPPLY
459.731 M
MAX SUPPLY
Rank383
1H -0.60 %
24H -10.79 %
7D -24.10 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/240.2960.2980.2180.24816,814,492.01114,187,694.37
4/12/240.3480.3770.2690.29653,342,531.68135,957,240.5
4/11/240.3260.3550.3190.34819,938,018.27160,010,741.13
4/10/240.3240.3370.3060.3267,078,806.16149,631,382.45
4/9/240.3340.3440.320.32410,985,794.13148,939,413.9
4/8/240.3330.3370.310.3349,838,847.3153,329,567.02
4/7/240.330.3360.3160.3339,717,400.87153,051,924.63
4/6/240.30.3350.30.3329,290,601.81151,501,594.69
4/5/240.3050.3060.2880.35,349,818.13137,733,232.94
4/4/240.2920.3080.2850.3057,272,660.68140,086,503.96
4/3/240.2930.3130.2850.29211,970,224.14133,869,171.26
4/2/240.3180.3180.2870.29310,268,789.68134,508,145.1
4/1/240.3420.3520.3070.31812,913,727.73145,718,555.62
3/31/240.3530.3540.3350.3425,723,162.61156,897,134.92
3/30/240.3720.3730.3510.35316,849,217.22162,072,497.28
3/29/240.3570.4030.3490.37299,270,003.02170,790,748.25
3/28/240.3480.3580.3320.35710,969,439.85163,905,846.13
3/27/240.3620.3630.3240.34817,139,676.61159,522,279.46
3/26/240.3530.3630.3410.36222,870,528.98166,090,408.22
3/25/240.3380.3780.3290.353120,077,215.98162,005,701.69
3/24/240.3120.3450.3050.33824,498,861.14154,865,723.49
3/23/240.310.3180.2990.3125,077,135.88142,985,310.64
3/22/240.3190.3220.2990.318,728,588.05141,979,237.42
3/21/240.3140.3240.3090.31912,826,486.77146,141,702.48
3/20/240.2820.3150.2590.31418,031,977.62144,039,112.45
3/19/240.3110.3140.2760.28213,649,971.35129,411,401.77
3/18/240.3320.3370.3010.3118,546,600.82142,473,182.74
3/17/240.3220.3360.3010.33211,369,620.88152,246,810.45
3/16/240.3560.3570.3130.32212,087,338.01147,380,256.67
3/15/240.3890.3890.3260.35624,824,914.72162,994,704.19
3/14/240.380.4280.3470.38977,327,478.33178,133,117.34
3/13/240.3770.3840.3560.3817,524,152.69173,941,891.65
3/12/240.3690.3780.340.37718,066,453.12172,391,466.83
3/11/240.3550.3710.3270.36920,584,609.44168,847,019.62
3/10/240.3530.3710.3440.35530,657,816.92162,418,811.85
3/9/240.3410.3550.3330.35316,101,023.82161,565,405.91
3/8/240.3430.3470.3150.34115,922,417.07156,036,654.48
3/7/240.3190.3440.3140.34323,618,167.87156,849,166.02
3/6/240.3070.3230.2880.31935,393,149.17145,914,577.9
3/5/240.3230.3670.2730.30772,411,546.5140,277,556.63
3/4/240.3060.3260.2990.32321,978,005.45147,705,345.53
3/3/240.3080.3080.2780.30613,700,602.91139,922,417.91
3/2/240.2950.3080.290.30816,260,822.53140,951,273.97
3/1/240.2820.2950.280.29514,359,602.55134,775,906.15
2/29/240.2660.2850.2590.28219,819,665.8128,645,413.52
2/28/240.2590.2730.2540.26612,213,600.19121,334,369.82
2/27/240.2590.2610.250.2596,155,261.66118,280,244.84
2/26/240.2550.260.2470.2596,275,105.07118,203,707.63
2/25/240.2550.2590.250.2594,528,546.21118,381,599.82
2/24/240.2520.2560.2480.2554,934,164.72116,371,995.22
2/23/240.2540.2550.240.2524,817,571.8115,212,264.09
2/22/240.2540.2560.2460.2536,285,263.47115,482,383.92
2/21/240.2550.260.2450.25410,062,590.88115,857,928.33
2/20/240.2490.2580.2410.25512,510,063.29116,143,001.45
2/19/240.2460.250.2430.2495,361,124.66113,411,936.87
2/18/240.2480.260.2370.24617,729,872.61112,351,831
2/17/240.2370.2490.2310.2485,720,417.12113,129,677.81
2/16/240.2360.2460.2320.2386,087,144.67108,266,890.48
2/15/240.2320.240.230.2366,148,263.29107,649,342.84
2/14/240.2260.2330.2240.2322,445,854.83105,748,282.4
2/13/240.2280.230.2220.2262,354,867.89102,801,172.11
2/12/240.2270.230.2210.2282,629,772.3103,890,221.5
2/11/240.2260.2350.2240.2257,674,365.94102,607,253.21
2/10/240.2230.2270.2210.2263,216,579.15102,785,937.31
2/8/240.2160.220.2150.2171,382,757.1998,983,282.29
2/7/240.2130.2190.210.2161,451,376.0598,340,081.27
2/6/240.2120.2170.2110.2131,727,777.0397,076,146.81
2/5/240.2130.2160.210.2121,630,503.2696,379,187.53
2/4/240.2160.2170.2130.2131,355,446.8896,717,463.17
2/3/240.2180.220.2150.2161,353,160.5798,451,023.3
2/2/240.2130.220.2120.2181,719,701.598,984,420.72
2/1/240.2110.2150.2060.2132,470,347.5796,688,375.66
1/31/240.2170.2190.2090.2113,424,734.3996,108,176.88
1/30/240.2210.2250.2160.2171,938,096.6898,568,904.41
1/29/240.2180.2240.2140.2211,967,029.95100,464,544.25
1/28/240.2220.2250.2160.2181,754,047.3298,944,308.43
1/27/240.2220.2260.2170.2221,454,778.81100,724,791.87
1/26/240.2210.2260.2150.2222,245,492.14100,829,446.49
1/25/240.2150.2220.2140.223,136,328.69100,115,339.26
1/24/240.2150.220.2110.2153,414,643.1297,517,055.87
1/23/240.2150.2240.1990.21510,446,727.1897,451,975.79
1/22/240.2280.2320.2110.2145,050,235.1897,123,686.74
1/21/240.2390.2390.2280.2282,431,217.65103,366,462.16
1/20/240.240.2440.2340.2398,815,643.15108,485,216.41
1/19/240.2320.240.2190.247,113,356.42109,018,287.57
1/18/240.2390.2410.2220.2324,539,310.49105,068,571.59
1/17/240.2370.2430.2330.2394,040,566.8108,215,801.37
1/16/240.2350.2410.230.2373,970,985.34107,546,042.03
1/15/240.230.2360.2260.2353,392,902.74106,501,906.85
1/14/240.240.240.2260.233,170,424.24104,201,693.19