Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.381061 -1.955 % 0.00001109 BTC
MARKET CAP
149.593 M
24H VOLUME
9.847 M
CIRC.SUPPLY
392.57 M
MAX SUPPLY
Rank175
1H -0.03 %
24H -1.95 %
7D 3.43 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.3840.3950.3730.3918,872,206.27153,691,198.12
7/23/210.3820.3860.3570.38511,688,074.09151,632,116.73
7/22/210.3640.3990.350.38324,379,070.96151,043,411.24
7/21/210.3350.3690.3140.36331,260,191.14143,153,934.52
7/20/210.3550.3550.3010.33111,337,954.93130,185,390.04
7/19/210.360.4050.3310.35618,081,182.26139,906,362.16
7/18/210.380.4110.3570.36113,842,099.78141,430,572.3
7/17/210.3790.3810.3560.3794,106,900.81148,211,171.06
7/16/210.4130.4130.3610.3797,037,246.31148,188,940.37
7/15/210.4050.4560.3960.40332,194,490.78157,493,481.02
7/14/210.4290.4290.3760.40412,436,741.08157,296,725.14
7/13/210.4220.4760.4140.4357,309,590.52167,263,364.25
7/12/210.4370.4370.4090.4212,102,932.2163,799,190.34
7/11/210.4070.4710.4070.43664,114,351.47170,207,665.02
7/10/210.370.4410.370.40549,864,751.59158,213,449.54
7/9/210.3770.3770.3440.3715,229,887.93145,153,097.28
7/8/210.4270.4270.370.37610,347,151.48146,937,534.52
7/7/210.3920.4990.3910.431118,706,320.92168,311,176.09
7/6/210.3790.3930.3740.3926,726,034.71153,189,309.82
7/5/210.3840.3840.3530.3792,248,586.62148,009,545.63
7/4/210.3770.390.3660.3841,850,894.81150,262,309.49
7/3/210.3620.3830.3560.3773,426,303.89147,763,226.84
7/2/210.3530.3630.3430.3613,841,295.3141,521,121.76
7/1/210.3930.3930.3360.3526,648,528.85138,322,189.19
6/30/210.3190.4390.3190.39126,242,270.56155,032,156.28
6/29/210.2830.3380.2830.3184,331,593.95127,621,615.29
6/28/210.2510.2870.2450.2833,148,101.34113,735,142.5
6/27/210.2420.2510.2380.2511,573,343.49100,671,242.67
6/26/210.2350.2450.2210.2422,299,136.1497,149,881.24
6/25/210.2620.2720.2330.2352,523,145.494,643,377.9
6/24/210.2360.2620.2330.2623,191,573.71105,261,840.05
6/23/210.2130.2410.2020.2362,839,462.5194,722,590.78
6/22/210.240.2560.1820.2145,154,788.2184,260,187.89
6/21/210.3320.3320.2390.243,136,799.7294,002,068.55
6/20/210.3440.3440.3070.3322,952,376.16129,606,233.97
6/19/210.3660.3770.3410.3443,700,941.18133,523,137.65
6/18/210.4010.4030.3520.3662,604,814.29141,718,265.47
6/17/210.4090.420.3950.4021,762,197.69155,261,395.82
6/16/210.4330.4330.4030.4091,239,166.78158,007,253.54
6/15/210.4430.4430.4240.4331,635,844.32167,520,379.36
6/14/210.4440.4570.4210.4433,950,749.58171,284,295.7
6/13/210.3970.4510.3740.4389,934,939.83168,780,392.92
6/12/210.4540.4770.3820.3965,660,527.48152,030,442.71
6/11/210.4970.5140.4520.4563,417,215.08174,870,458.58
6/10/210.5060.5110.4820.4962,289,760.96190,189,959.67
6/9/210.4920.5080.4580.5063,018,763.88193,764,621.51
6/7/210.5570.5920.510.5133,729,735.2195,700,325.7
6/6/210.530.5820.5240.5573,356,203.66212,755,429.87
6/5/210.5420.560.520.532,140,963.55202,106,602.12
6/4/210.5870.5870.5130.5422,768,240.73206,596,187.26
6/3/210.560.5860.550.5862,571,564.54223,440,367.48
6/2/210.5490.570.5350.5611,909,511.56213,832,124.4
6/1/210.5630.5730.5280.5492,730,492.98209,343,992.49
5/31/210.5320.5640.4990.5613,254,283.23214,043,917.91
5/30/210.5150.5440.4840.5312,899,339.27202,481,762.19
5/29/210.5580.5730.4940.5153,042,535.34195,511,394.66
5/28/210.6270.6280.5270.5583,815,999.59211,400,963.18
5/27/210.6710.6820.6050.6273,799,078.96237,795,805.26
5/26/210.6310.6860.6310.6726,817,194.33255,115,253.88
5/25/210.5870.6590.5560.63516,710,246.1241,056,881.2
5/24/210.510.5840.4640.5848,422,782.82221,647,804.58
5/23/210.6130.640.4030.5099,738,163.28192,465,238.58
5/22/210.6620.6650.570.6138,342,550.44231,151,233.7
5/21/210.7550.7770.5850.66213,180,942.72249,479,485.08
5/19/210.8061.0290.5550.67162,953,889.97252,316,430.9
5/19/210.8061.0290.5550.67162,953,889.97252,316,430.9
5/19/210.8061.0290.5550.67162,953,889.97252,316,430.9
5/19/210.8061.0290.5550.67162,953,889.97252,316,430.9
5/18/210.7480.8760.7430.80613,006,502.82302,496,685.48
5/18/210.7480.8760.7430.80613,006,502.82302,496,685.48
5/18/210.7480.8760.7430.80613,006,502.82302,496,685.48
5/18/210.7480.8760.7430.80613,006,502.82302,496,685.48
5/17/210.8330.8330.7040.74613,677,335.43279,676,449.87
5/17/210.8330.8330.7040.74613,677,335.43279,676,449.87
5/17/210.8330.8330.7040.74613,677,335.43279,676,449.87
5/17/210.8330.8330.7040.74613,677,335.43279,676,449.87
5/16/210.850.9140.7840.8329,459,931.23311,824,091.86
5/16/210.850.9140.7840.8329,459,931.23311,824,091.86
5/16/210.850.9140.7840.8329,459,931.23311,824,091.86
5/16/210.850.9140.7840.8329,459,931.23311,824,091.86
5/15/210.9440.9480.8420.857,650,048.87318,167,835.26
5/15/210.9440.9480.8420.857,650,048.87318,167,835.26
5/15/210.9440.9480.8420.857,650,048.87318,167,835.26
5/15/210.9440.9480.8420.857,650,048.87318,167,835.26
5/14/210.8840.9640.8680.94411,440,890.87353,090,489.5
5/14/210.8840.9640.8680.94411,440,890.87353,090,489.5
5/14/210.8840.9640.8680.94411,440,890.87353,090,489.5
5/14/210.8840.9640.8680.94411,440,890.87353,090,489.5
5/13/210.8760.9210.8080.88218,390,384.79329,271,205.87
5/13/210.8760.9210.8080.88218,390,384.79329,271,205.87