Steem (STEEM) historical data and Live price

Steem

STEEM

$ 0.216571 -0.868 %

0.00001125 BTC

MARKET CAP
85.535 M

24H VOLUME
12.209 M

CIRC.SUPPLY
394.952 M

MAX SUPPLY

STEEM

USD

Rank199

1H -0.27 %

24H -0.87 %

7D -5.98 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/31/21	0.427	0.435	0.415	0.426	21,171,891.5	168,176,603.4
8/3/21	0.5	0.504	0.466	0.482	11,109,200.8	187,094,687.56
8/2/21	0.492	0.503	0.476	0.499	15,675,213.38	193,715,828.05
8/1/21	0.512	0.512	0.474	0.49	19,012,953.16	190,210,307.12
7/31/21	0.49	0.513	0.471	0.511	15,384,887.27	198,684,511.49
7/30/21	0.481	0.508	0.439	0.489	35,868,739.17	190,191,895.14
7/29/21	0.442	0.483	0.424	0.479	73,531,981.84	187,064,341.04
7/28/21	0.448	0.448	0.42	0.439	15,549,019.47	171,627,792.37
7/27/21	0.403	0.449	0.403	0.449	54,167,231.01	175,577,477.52
7/26/21	0.39	0.436	0.384	0.402	29,192,498.38	157,814,291.7
7/25/21	0.391	0.393	0.373	0.39	10,662,436.09	153,135,632.74
7/24/21	0.384	0.395	0.373	0.391	8,872,206.27	153,691,198.12
7/23/21	0.382	0.386	0.357	0.385	11,688,074.09	151,632,116.73
7/22/21	0.364	0.399	0.35	0.383	24,379,070.96	151,043,411.24
7/21/21	0.335	0.369	0.314	0.363	31,260,191.14	143,153,934.52
7/20/21	0.355	0.355	0.301	0.331	11,337,954.93	130,185,390.04
7/19/21	0.36	0.405	0.331	0.356	18,081,182.26	139,906,362.16
7/18/21	0.38	0.411	0.357	0.361	13,842,099.78	141,430,572.3
7/17/21	0.379	0.381	0.356	0.379	4,106,900.81	148,211,171.06
7/16/21	0.413	0.413	0.361	0.379	7,037,246.31	148,188,940.37
7/15/21	0.405	0.456	0.396	0.403	32,194,490.78	157,493,481.02
7/14/21	0.429	0.429	0.376	0.404	12,436,741.08	157,296,725.14
7/13/21	0.422	0.476	0.414	0.43	57,309,590.52	167,263,364.25
7/12/21	0.437	0.437	0.409	0.42	12,102,932.2	163,799,190.34
7/11/21	0.407	0.471	0.407	0.436	64,114,351.47	170,207,665.02
7/10/21	0.37	0.441	0.37	0.405	49,864,751.59	158,213,449.54
7/9/21	0.377	0.377	0.344	0.371	5,229,887.93	145,153,097.28
7/8/21	0.427	0.427	0.37	0.376	10,347,151.48	146,937,534.52
7/7/21	0.392	0.499	0.391	0.431	118,706,320.92	168,311,176.09
7/6/21	0.379	0.393	0.374	0.392	6,726,034.71	153,189,309.82
7/5/21	0.384	0.384	0.353	0.379	2,248,586.62	148,009,545.63
7/4/21	0.377	0.39	0.366	0.384	1,850,894.81	150,262,309.49
7/3/21	0.362	0.383	0.356	0.377	3,426,303.89	147,763,226.84
7/2/21	0.353	0.363	0.343	0.361	3,841,295.3	141,521,121.76
7/1/21	0.393	0.393	0.336	0.352	6,648,528.85	138,322,189.19
6/30/21	0.319	0.439	0.319	0.391	26,242,270.56	155,032,156.28
6/29/21	0.283	0.338	0.283	0.318	4,331,593.95	127,621,615.29
6/28/21	0.251	0.287	0.245	0.283	3,148,101.34	113,735,142.5
6/27/21	0.242	0.251	0.238	0.251	1,573,343.49	100,671,242.67
6/26/21	0.235	0.245	0.221	0.242	2,299,136.14	97,149,881.24
6/25/21	0.262	0.272	0.233	0.235	2,523,145.4	94,643,377.9
6/24/21	0.236	0.262	0.233	0.262	3,191,573.71	105,261,840.05
6/23/21	0.213	0.241	0.202	0.236	2,839,462.51	94,722,590.78
6/22/21	0.24	0.256	0.182	0.214	5,154,788.21	84,260,187.89
6/21/21	0.332	0.332	0.239	0.24	3,136,799.72	94,002,068.55
6/20/21	0.344	0.344	0.307	0.332	2,952,376.16	129,606,233.97
6/19/21	0.366	0.377	0.341	0.344	3,700,941.18	133,523,137.65
6/18/21	0.401	0.403	0.352	0.366	2,604,814.29	141,718,265.47
6/17/21	0.409	0.42	0.395	0.402	1,762,197.69	155,261,395.82
6/16/21	0.433	0.433	0.403	0.409	1,239,166.78	158,007,253.54
6/15/21	0.443	0.443	0.424	0.433	1,635,844.32	167,520,379.36
6/14/21	0.444	0.457	0.421	0.443	3,950,749.58	171,284,295.7
6/13/21	0.397	0.451	0.374	0.438	9,934,939.83	168,780,392.92
6/12/21	0.454	0.477	0.382	0.396	5,660,527.48	152,030,442.71
6/11/21	0.497	0.514	0.452	0.456	3,417,215.08	174,870,458.58
6/10/21	0.506	0.511	0.482	0.496	2,289,760.96	190,189,959.67
6/9/21	0.492	0.508	0.458	0.506	3,018,763.88	193,764,621.51
6/7/21	0.557	0.592	0.51	0.513	3,729,735.2	195,700,325.7
6/6/21	0.53	0.582	0.524	0.557	3,356,203.66	212,755,429.87
6/5/21	0.542	0.56	0.52	0.53	2,140,963.55	202,106,602.12
6/4/21	0.587	0.587	0.513	0.542	2,768,240.73	206,596,187.26
6/3/21	0.56	0.586	0.55	0.586	2,571,564.54	223,440,367.48
6/2/21	0.549	0.57	0.535	0.561	1,909,511.56	213,832,124.4
6/1/21	0.563	0.573	0.528	0.549	2,730,492.98	209,343,992.49
5/31/21	0.532	0.564	0.499	0.561	3,254,283.23	214,043,917.91
5/30/21	0.515	0.544	0.484	0.531	2,899,339.27	202,481,762.19
5/29/21	0.558	0.573	0.494	0.515	3,042,535.34	195,511,394.66
5/28/21	0.627	0.628	0.527	0.558	3,815,999.59	211,400,963.18
5/27/21	0.671	0.682	0.605	0.627	3,799,078.96	237,795,805.26
5/26/21	0.631	0.686	0.631	0.672	6,817,194.33	255,115,253.88
5/25/21	0.587	0.659	0.556	0.635	16,710,246.1	241,056,881.2
5/24/21	0.51	0.584	0.464	0.584	8,422,782.82	221,647,804.58
5/23/21	0.613	0.64	0.403	0.509	9,738,163.28	192,465,238.58
5/22/21	0.662	0.665	0.57	0.613	8,342,550.44	231,151,233.7
5/21/21	0.755	0.777	0.585	0.662	13,180,942.72	249,479,485.08
5/19/21	0.806	1.029	0.555	0.671	62,953,889.97	252,316,430.9
5/19/21	0.806	1.029	0.555	0.671	62,953,889.97	252,316,430.9
5/19/21	0.806	1.029	0.555	0.671	62,953,889.97	252,316,430.9
5/19/21	0.806	1.029	0.555	0.671	62,953,889.97	252,316,430.9
5/18/21	0.748	0.876	0.743	0.806	13,006,502.82	302,496,685.48
5/18/21	0.748	0.876	0.743	0.806	13,006,502.82	302,496,685.48
5/18/21	0.748	0.876	0.743	0.806	13,006,502.82	302,496,685.48
5/18/21	0.748	0.876	0.743	0.806	13,006,502.82	302,496,685.48
5/17/21	0.833	0.833	0.704	0.746	13,677,335.43	279,676,449.87
5/17/21	0.833	0.833	0.704	0.746	13,677,335.43	279,676,449.87
5/17/21	0.833	0.833	0.704	0.746	13,677,335.43	279,676,449.87
5/17/21	0.833	0.833	0.704	0.746	13,677,335.43	279,676,449.87
5/16/21	0.85	0.914	0.784	0.832	9,459,931.23	311,824,091.86
5/16/21	0.85	0.914	0.784	0.832	9,459,931.23	311,824,091.86
5/16/21	0.85	0.914	0.784	0.832	9,459,931.23	311,824,091.86

Similar Coins