Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.215207 -0.828 % 0.00001855 BTC
MARKET CAP
80.207 M
24H VOLUME
4.216 M
CIRC.SUPPLY
372.699 M
MAX SUPPLY
Rank103
1H -1.57 %
24H -0.83 %
7D 5.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/21/200.2070.2250.2070.2219,277,791.81382,095,325.806
7/20/200.2070.2110.2040.2083,633,096.00477,261,730.979
7/19/200.2060.2080.2050.2071,839,142.02577,061,313.81
7/18/200.2040.210.2010.2061,514,810.92676,785,324.814
7/17/200.2030.2060.1990.2041,707,462.0575,988,436.719
7/16/200.2050.2050.1960.2032,438,504.22275,517,228.724
7/15/200.2080.2090.2030.2051,766,339.23975,991,189.557
7/14/200.2080.2090.2020.2072,615,426.0276,826,449.937
7/13/200.2090.2160.2070.2093,656,762.1977,536,506.599
7/12/200.2120.2130.2070.2092,476,412.04677,602,108.113
7/11/200.2130.2170.210.2132,841,110.99478,762,869.106
7/10/200.2130.2140.2060.2122,986,004.71378,681,549.872
7/9/200.2160.2250.2070.2137,272,829.21579,099,966.123
7/8/200.2050.2160.2050.2164,493,662.91880,334,626.945
7/7/200.2040.2080.2010.2052,332,950.96476,380,189.026
7/6/200.1980.2050.1980.2042,137,338.09275,777,793.307
7/5/200.20.2020.1950.1981,704,084.3273,719,900.234
7/4/200.20.2030.1990.2011,558,593.93774,523,117.6
7/3/200.2020.2060.1990.22,469,668.17174,312,574.183
7/2/200.2080.2080.1990.2022,921,930.85375,060,061.485
7/1/200.2010.210.1990.2073,189,157.84176,942,043.948
6/30/200.20.2040.1980.2012,237,828.03174,787,619.714
6/29/200.20.2030.1950.22,215,750.59474,233,640.82
6/28/200.1990.2030.1930.21,956,425.8474,385,474.854
6/27/200.2030.2120.1970.1993,708,284.53673,934,362.19
6/26/200.2010.2080.1970.2033,040,710.57775,233,889.334
6/25/200.2050.2060.1960.2011,978,059.12774,501,807.95
6/24/200.210.2160.2010.2053,426,502.38775,862,023.1
6/23/200.210.2130.2060.2112,678,226.32677,869,870.897
6/22/200.2050.210.2050.212,344,281.6677,617,612.758
6/21/200.2090.2110.2040.2052,618,509.58775,585,178.879
6/20/200.2090.2140.2080.2092,902,168.37277,191,983.514
6/19/200.220.220.2070.2094,716,483.34976,923,467.871
6/18/200.2150.2270.2140.227,772,902.35981,109,344.262
6/17/200.2090.2190.2060.2158,207,631.63479,606,012.408
6/16/200.2010.2090.1980.2092,785,392.07477,195,204.282
6/15/200.2050.2070.1890.2014,373,815.43574,317,107.496
6/14/200.2060.2110.2020.2053,643,955.82375,651,406.444
6/13/200.2050.2080.2020.2062,412,655.80476,036,235.122
6/12/200.1910.2060.1910.2054,112,994.64775,366,417.531
6/11/200.2240.2250.1890.1916,590,796.96169,902,825.233
6/10/200.2310.2310.220.2246,209,761.46182,041,980.228
6/9/200.2260.2360.2240.2316,499,677.31284,782,982.078
6/8/200.2370.2370.2220.2276,769,246.38283,119,415.247
6/7/200.2150.2380.2140.23716,458,793.14187,146,322.052
6/6/200.2090.2170.2070.2154,225,880.09179,129,305.896
6/5/200.2080.210.2070.2092,782,529.85676,891,123.618
6/4/200.2070.2090.2040.2083,281,184.91476,763,317.696
6/3/200.2050.2070.2020.2072,394,854.68276,025,061.23
6/2/200.2120.2180.1980.2056,170,705.80475,352,372.892
6/1/200.210.2150.2080.2123,797,676.7877,692,655.087
5/31/200.2130.2180.2070.2093,336,897.25476,916,726.721
5/30/200.2080.2150.2060.2132,541,948.84878,402,886.165
5/29/200.2090.210.2040.2082,855,445.73476,390,279.27
5/28/200.2060.2120.2050.2094,479,658.81376,923,019.37
5/27/200.20.2150.1990.20611,577,294.35675,466,027.113
5/26/200.2060.2080.1970.24,859,522.35173,470,842.276
5/25/200.1930.2070.1920.2065,752,515.81475,597,911.156
5/24/200.2080.2150.1930.1939,271,615.07670,881,427.677
5/23/200.2080.2350.2060.20822,136,607.11576,230,081.146
5/22/200.2090.2130.1990.20812,154,644.61276,172,386.158
5/21/200.2490.2540.2010.21133,153,847.76777,044,165.451
5/20/200.220.3540.2150.249167,379,420.52991,274,711.828
5/19/200.1850.2260.180.2243,581,727.59281,560,906.701
5/18/200.1750.1850.1750.1855,545,415.17468,630,067.09
5/17/200.1740.1790.1740.1751,902,227.08264,983,205.457
5/16/200.1730.1770.1720.1742,071,845.85964,706,198.012
5/15/200.1710.1790.1690.1735,141,768.22264,381,095.996
5/14/200.1680.1750.1660.1712,825,133.13663,839,227.043
5/13/200.1680.1690.1650.1681,820,736.62162,644,741.164
5/12/200.1630.1690.160.1682,476,564.65762,602,805.42
5/11/200.1660.1740.1570.1634,406,771.59160,586,171.294