Steem (STEEM) historical data and Live price

steem

Steem

STEEM
$ 0.184994 + 2.103 % 0.0000068 BTC
MARKET CAP
80.578 M
24H VOLUME
1.316 M
CIRC.SUPPLY
435.572 M
MAX SUPPLY
Rank300
1H 0.11 %
24H 2.10 %
7D 0.46 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/230.1810.1850.180.1851,684,488.3480,535,198.07
6/1/230.1820.1820.1790.1811,101,218.678,742,531.65
5/31/230.1870.1870.180.1821,644,773.8779,160,876.81
5/29/230.190.1910.1870.1871,118,432.7381,501,227.9
5/28/230.1860.1910.1850.191,178,528.3382,776,933.59
5/27/230.1850.1860.1840.186884,424.8280,966,498.97
5/26/230.1830.1850.1810.1851,043,501.3280,426,832.8
5/25/230.1860.1860.1820.1821,417,365.7279,350,070.43
5/24/230.1940.1940.1850.1861,892,965.3480,846,202.63
5/23/230.1930.1950.1920.1941,230,059.2184,219,597.71
5/22/230.1920.1930.190.1931,395,303.2983,789,816.75
5/20/230.1970.1970.1950.1961,145,654.5384,968,997.96
5/18/230.1980.1980.1940.1951,948,923.8684,907,005.6
5/17/230.1950.1980.1940.1981,974,812.7586,004,117.66
5/16/230.1980.1980.1940.1961,899,90084,881,631.48
5/15/230.1930.1980.1920.1982,103,810.5585,748,317.92
5/14/230.1940.1950.1910.1931,817,607.4783,783,864.93
5/13/230.1950.1950.1930.1941,560,532.9684,241,575.42
5/12/230.1940.1960.1880.1953,506,985.3884,600,404.65
5/11/230.2020.2020.1930.1942,727,396.9384,306,567.76
5/7/230.2090.2120.2090.2093,140,864.8690,705,639.9
5/6/230.2130.2130.2070.2093,461,080.7490,632,219.68
5/5/230.2110.2130.2070.2133,993,427.292,365,956.68
5/4/230.2070.2110.2060.2113,751,059.5591,240,372.76
5/3/230.210.210.2030.2083,090,978.9989,906,557.31
5/2/230.2080.2120.2050.214,491,477.390,974,164.9
5/1/230.2140.2160.2060.2083,884,659.3790,025,960.44
4/30/230.2150.220.2130.2148,615,663.0192,739,726.04
4/29/230.2140.2160.2120.2151,903,607.5292,913,281.92
4/28/230.2130.2150.210.2142,754,516.6592,656,297.12
4/27/230.2120.2140.2080.2134,393,475.4192,143,498.76
4/26/230.2140.220.2080.2124,987,422.591,625,892.1
4/25/230.2160.2160.2050.2144,238,970.792,466,319.11
4/24/230.2190.2190.2110.2164,412,238.1793,543,684.3
4/23/230.2230.2330.2150.2195,930,209.6594,809,527.5
4/20/230.2270.230.2190.22513,190,180.6797,055,522.18
4/19/230.250.2530.2230.22717,964,404.7497,914,679.12
4/18/230.2490.2640.2450.2577,015,430.19107,810,205.94
4/17/230.2380.2770.2350.249174,680,578.18107,668,084.44
4/16/230.2240.2410.2230.23745,595,254.27102,542,733.32
4/15/230.2260.2260.2220.2243,879,094.8996,860,296.07
4/14/230.2210.2260.220.22621,570,478.5497,478,189.65
4/13/230.2160.2220.2130.2214,679,614.4395,501,239.01
4/11/230.2250.2270.2220.2239,322,226.396,235,694
4/10/230.2210.2260.2150.2258,096,625.896,883,352.93
4/9/230.2230.2230.2160.2216,820,436.1295,204,925.66
4/8/230.2350.2350.2210.22317,507,668.8696,013,159.74
4/6/230.2210.3490.2210.252679,980,795.09108,786,079.57
4/5/230.2090.2210.2080.2218,668,878.2495,412,729.94
4/4/230.2080.210.2040.2095,440,637.2190,027,434.67
4/3/230.2080.2110.2020.2085,327,574.3789,505,375.13
4/2/230.2170.2180.2050.2085,321,613.9889,504,584.49
3/31/230.210.2120.2010.2118,399,813.6991,019,322.18
3/29/230.1970.2050.1960.2037,391,871.2987,377,751.22
3/28/230.1960.1970.1910.1973,283,951.1784,720,809.48
3/27/230.210.210.1930.1967,060,232.8684,218,320.11
3/26/230.2030.2210.2030.2155,462,010.9790,448,687.68
3/25/230.2040.2060.2020.2031,636,412.7187,134,755.77
3/24/230.210.210.2020.2041,689,976.6987,606,278.28
3/22/230.2130.2130.2010.2032,477,910.1387,424,728.64
3/14/230.2010.2130.1990.2094,623,616.0489,686,157.32
3/8/230.2030.2040.1890.192,753,631.2181,312,100.04
3/6/230.2150.2150.2070.213,015,382.6890,170,140.02
2/19/230.2410.2410.2340.2386,244,489.06101,838,717.35
2/18/230.2390.2470.2380.24116,674,160.55102,854,738.55
2/17/230.2270.240.2260.2397,099,136.48102,184,850.7
2/10/230.2120.2180.2070.2127,603,061.0890,646,120.42
2/6/230.2160.2330.2140.22231,796,292.6294,685,024.52
2/5/230.2220.2320.2110.21621,617,985.9791,987,661.86
2/4/230.210.2290.210.22234,889,875.7394,561,399.72
1/26/230.1970.2030.1950.19813,427,777.8784,141,271.35
1/23/230.1960.1990.1940.1995,696,735.5484,470,846.07
1/22/230.1960.1980.1940.1964,806,886.4583,350,414.52
1/18/230.1870.2470.1870.189208,522,326.0880,382,498.76
1/16/230.1840.1880.180.1847,183,927.1678,136,066.4
1/10/230.1580.1610.1560.164,274,659.3167,887,398.14
12/31/220.1420.160.1410.1464,698,707.261,667,426.2
12/28/220.1540.1540.1460.1463,216,413.561,854,361.62
12/27/220.1580.1580.1530.1542,578,065.7765,016,222.78
12/25/220.1630.1630.1590.162,609,953.8467,546,486.61
12/16/220.1720.1740.1550.1574,836,110.566,337,726.58
12/10/220.1770.1860.1760.18311,189,349.1877,103,062.58
12/7/220.1760.1760.1680.1727,519,454.6672,375,356.48
11/26/220.1860.1860.180.1817,500,342.7371,506,369.22
11/25/220.1820.2210.1820.18643,852,847.8473,449,352.31
11/24/220.1820.1860.1750.1827,269,664.8871,937,175.96
11/23/220.1760.1830.1730.1826,597,514.0272,023,446.79
11/22/220.1650.1760.1640.1768,315,670.4969,320,327.2
11/21/220.1690.1690.1620.1655,108,924.0365,307,148.38
11/19/220.1670.1740.1650.1745,497,183.868,568,883.02