Steem (STEEM) historical data and Live price

Steem

STEEM

$ 0.877534 -1.096 %

0.00001802 BTC

MARKET CAP
328.644 M

24H VOLUME
8.362 M

CIRC.SUPPLY
374.509 M

MAX SUPPLY

STEEM

USD

Rank159

1H -1.53 %

24H -1.10 %

7D -22.09 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/15/21	0.944	0.948	0.842	0.85	7,650,048.87	318,167,835.26
5/15/21	0.944	0.948	0.842	0.85	7,650,048.87	318,167,835.26
5/15/21	0.944	0.948	0.842	0.85	7,650,048.87	318,167,835.26
5/15/21	0.944	0.948	0.842	0.85	7,650,048.87	318,167,835.26
5/14/21	0.884	0.964	0.868	0.944	11,440,890.87	353,090,489.5
5/14/21	0.884	0.964	0.868	0.944	11,440,890.87	353,090,489.5
5/14/21	0.884	0.964	0.868	0.944	11,440,890.87	353,090,489.5
5/14/21	0.884	0.964	0.868	0.944	11,440,890.87	353,090,489.5
5/13/21	0.876	0.921	0.808	0.882	18,390,384.79	329,271,205.87
5/13/21	0.876	0.921	0.808	0.882	18,390,384.79	329,271,205.87
5/13/21	0.876	0.921	0.808	0.882	18,390,384.79	329,271,205.87
5/13/21	0.876	0.921	0.808	0.882	18,390,384.79	329,271,205.87
5/12/21	1.086	1.164	0.887	0.887	12,382,267.22	330,502,824.65
5/12/21	1.086	1.164	0.887	0.887	12,382,267.22	330,502,824.65
5/12/21	1.086	1.164	0.887	0.887	12,382,267.22	330,502,824.65
5/12/21	1.086	1.164	0.887	0.887	12,382,267.22	330,502,824.65
5/11/21	1.018	1.09	0.957	1.087	14,040,020.34	404,658,266.31
5/11/21	1.018	1.09	0.957	1.087	14,040,020.34	404,658,266.31
5/11/21	1.018	1.09	0.957	1.087	14,040,020.34	404,658,266.31
5/11/21	1.018	1.09	0.957	1.087	14,040,020.34	404,658,266.31
5/10/21	1.214	1.216	0.954	1.019	15,089,139.99	378,907,638.79
5/10/21	1.214	1.216	0.954	1.019	15,089,139.99	378,907,638.79
5/10/21	1.214	1.216	0.954	1.019	15,089,139.99	378,907,638.79
5/10/21	1.214	1.216	0.954	1.019	15,089,139.99	378,907,638.79
5/9/21	1.26	1.271	1.11	1.214	17,415,991.25	451,682,328.91
5/9/21	1.26	1.271	1.11	1.214	17,415,991.25	451,682,328.91
5/9/21	1.26	1.271	1.11	1.214	17,415,991.25	451,682,328.91
5/9/21	1.26	1.271	1.11	1.214	17,415,991.25	451,682,328.91
5/8/21	1.146	1.423	1.146	1.26	42,173,471.27	468,893,117.07
5/8/21	1.146	1.423	1.146	1.26	42,173,471.27	468,893,117.07
5/8/21	1.146	1.423	1.146	1.26	42,173,471.27	468,893,117.07
5/8/21	1.146	1.423	1.146	1.26	42,173,471.27	468,893,117.07
5/7/21	1.213	1.353	1.052	1.148	49,325,326.62	428,312,298.37
5/7/21	1.213	1.353	1.052	1.148	49,325,326.62	428,312,298.37
5/7/21	1.213	1.353	1.052	1.148	49,325,326.62	428,312,298.37
5/7/21	1.213	1.353	1.052	1.148	49,325,326.62	428,312,298.37
5/6/21	0.929	1.236	0.896	1.208	53,961,192.85	451,273,608.9
5/6/21	0.929	1.236	0.896	1.208	53,961,192.85	451,273,608.9
5/6/21	0.929	1.236	0.896	1.208	53,961,192.85	451,273,608.9
5/6/21	0.929	1.236	0.896	1.208	53,961,192.85	451,273,608.9
5/5/21	0.814	0.929	0.8	0.929	11,219,689.58	346,986,229.26
5/5/21	0.814	0.929	0.8	0.929	11,219,689.58	346,986,229.26
5/5/21	0.814	0.929	0.8	0.929	11,219,689.58	346,986,229.26
5/5/21	0.814	0.929	0.8	0.929	11,219,689.58	346,986,229.26
5/2/21	0.894	0.953	0.873	0.923	13,613,677.6	344,845,706.02
5/2/21	0.894	0.953	0.873	0.923	13,613,677.6	344,845,706.02
5/2/21	0.894	0.953	0.873	0.923	13,613,677.6	344,845,706.02
5/2/21	0.894	0.953	0.873	0.923	13,613,677.6	344,845,706.02
5/1/21	0.889	0.899	0.853	0.894	6,634,740.89	334,081,512.03
5/1/21	0.889	0.899	0.853	0.894	6,634,740.89	334,081,512.03
5/1/21	0.889	0.899	0.853	0.894	6,634,740.89	334,081,512.03
5/1/21	0.889	0.899	0.853	0.894	6,634,740.89	334,081,512.03
4/30/21	0.844	0.894	0.832	0.889	7,166,033.04	331,920,610.64
4/30/21	0.844	0.894	0.832	0.889	7,166,033.04	331,920,610.64
4/30/21	0.844	0.894	0.832	0.889	7,166,033.04	331,920,610.64
4/30/21	0.844	0.894	0.832	0.889	7,166,033.04	331,920,610.64
4/29/21	0.873	0.877	0.812	0.844	8,196,832.53	315,280,761.63
4/29/21	0.873	0.877	0.812	0.844	8,196,832.53	315,280,761.63
4/29/21	0.873	0.877	0.812	0.844	8,196,832.53	315,280,761.63
4/29/21	0.873	0.877	0.812	0.844	8,196,832.53	315,280,761.63
4/28/21	0.925	0.938	0.823	0.872	10,319,828.83	325,688,937.73
4/28/21	0.925	0.938	0.823	0.872	10,319,828.83	325,688,937.73
4/28/21	0.925	0.938	0.823	0.872	10,319,828.83	325,688,937.73
4/28/21	0.925	0.938	0.823	0.872	10,319,828.83	325,688,937.73
4/27/21	0.867	0.942	0.855	0.924	15,973,110.36	345,245,671.37
4/27/21	0.867	0.942	0.855	0.924	15,973,110.36	345,245,671.37
4/27/21	0.867	0.942	0.855	0.924	15,973,110.36	345,245,671.37
4/27/21	0.867	0.942	0.855	0.924	15,973,110.36	345,245,671.37
4/26/21	0.758	0.868	0.744	0.867	11,364,485.27	324,605,724.93
4/25/21	0.771	0.831	0.698	0.756	14,008,323.97	283,243,380.76
4/24/21	0.709	0.776	0.662	0.76	13,091,014.95	284,459,867.01
4/23/21	0.763	0.767	0.57	0.709	15,885,418.63	264,024,703.79
4/22/21	0.939	0.95	0.76	0.767	8,135,342.74	285,241,323.69
4/21/21	0.954	0.994	0.912	0.936	7,511,272.67	348,005,916.93
4/20/21	0.981	0.998	0.835	0.949	12,741,916.55	352,537,455.54
4/19/21	1.045	1.145	0.939	0.98	10,527,732.35	363,206,396.8
4/18/21	1.207	1.246	0.924	1.045	11,412,266.33	386,914,761.87
4/17/21	1.291	1.291	1.186	1.207	10,025,078.74	446,830,815.2
4/16/21	1.265	1.305	1.136	1.293	13,027,790.56	478,300,017.38
4/15/21	1.172	1.264	1.16	1.264	11,339,591.4	467,533,358.41
4/14/21	1.245	1.289	1.111	1.172	15,352,881.51	433,161,836.94
4/13/21	1.251	1.261	1.153	1.244	11,037,197.46	459,778,322.5
4/12/21	1.309	1.352	1.209	1.254	11,009,258.65	463,149,137.01
4/11/21	1.41	1.41	1.207	1.312	17,969,433.08	484,664,651.29
4/10/21	1.249	1.436	1.175	1.403	47,377,594.09	519,806,612.03
4/9/21	1.034	1.33	1.007	1.239	35,049,655.54	459,332,046.09
4/8/21	0.902	1.057	0.881	1.033	13,476,033.56	382,783,270.55
4/7/21	1.145	1.231	0.808	0.915	23,433,588.83	338,676,087.59
4/6/21	1.198	1.198	1.077	1.14	45,161,301.14	421,803,793.29
4/5/21	1.231	1.249	1.146	1.195	49,672,136.84	441,576,427.43

Similar Coins