Steem (STEEM) historical data and Live price

steem

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
Rank159
1H -1.53 %
24H -1.10 %
7D -22.09 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
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
5/12/211.0861.1640.8870.88712,382,267.22330,502,824.65
5/12/211.0861.1640.8870.88712,382,267.22330,502,824.65
5/12/211.0861.1640.8870.88712,382,267.22330,502,824.65
5/12/211.0861.1640.8870.88712,382,267.22330,502,824.65
5/11/211.0181.090.9571.08714,040,020.34404,658,266.31
5/11/211.0181.090.9571.08714,040,020.34404,658,266.31
5/11/211.0181.090.9571.08714,040,020.34404,658,266.31
5/11/211.0181.090.9571.08714,040,020.34404,658,266.31
5/10/211.2141.2160.9541.01915,089,139.99378,907,638.79
5/10/211.2141.2160.9541.01915,089,139.99378,907,638.79
5/10/211.2141.2160.9541.01915,089,139.99378,907,638.79
5/10/211.2141.2160.9541.01915,089,139.99378,907,638.79
5/9/211.261.2711.111.21417,415,991.25451,682,328.91
5/9/211.261.2711.111.21417,415,991.25451,682,328.91
5/9/211.261.2711.111.21417,415,991.25451,682,328.91
5/9/211.261.2711.111.21417,415,991.25451,682,328.91
5/8/211.1461.4231.1461.2642,173,471.27468,893,117.07
5/8/211.1461.4231.1461.2642,173,471.27468,893,117.07
5/8/211.1461.4231.1461.2642,173,471.27468,893,117.07
5/8/211.1461.4231.1461.2642,173,471.27468,893,117.07
5/7/211.2131.3531.0521.14849,325,326.62428,312,298.37
5/7/211.2131.3531.0521.14849,325,326.62428,312,298.37
5/7/211.2131.3531.0521.14849,325,326.62428,312,298.37
5/7/211.2131.3531.0521.14849,325,326.62428,312,298.37
5/6/210.9291.2360.8961.20853,961,192.85451,273,608.9
5/6/210.9291.2360.8961.20853,961,192.85451,273,608.9
5/6/210.9291.2360.8961.20853,961,192.85451,273,608.9
5/6/210.9291.2360.8961.20853,961,192.85451,273,608.9
5/5/210.8140.9290.80.92911,219,689.58346,986,229.26
5/5/210.8140.9290.80.92911,219,689.58346,986,229.26
5/5/210.8140.9290.80.92911,219,689.58346,986,229.26
5/5/210.8140.9290.80.92911,219,689.58346,986,229.26
5/2/210.8940.9530.8730.92313,613,677.6344,845,706.02
5/2/210.8940.9530.8730.92313,613,677.6344,845,706.02
5/2/210.8940.9530.8730.92313,613,677.6344,845,706.02
5/2/210.8940.9530.8730.92313,613,677.6344,845,706.02
5/1/210.8890.8990.8530.8946,634,740.89334,081,512.03
5/1/210.8890.8990.8530.8946,634,740.89334,081,512.03
5/1/210.8890.8990.8530.8946,634,740.89334,081,512.03
5/1/210.8890.8990.8530.8946,634,740.89334,081,512.03
4/30/210.8440.8940.8320.8897,166,033.04331,920,610.64
4/30/210.8440.8940.8320.8897,166,033.04331,920,610.64
4/30/210.8440.8940.8320.8897,166,033.04331,920,610.64
4/30/210.8440.8940.8320.8897,166,033.04331,920,610.64
4/29/210.8730.8770.8120.8448,196,832.53315,280,761.63
4/29/210.8730.8770.8120.8448,196,832.53315,280,761.63
4/29/210.8730.8770.8120.8448,196,832.53315,280,761.63
4/29/210.8730.8770.8120.8448,196,832.53315,280,761.63
4/28/210.9250.9380.8230.87210,319,828.83325,688,937.73
4/28/210.9250.9380.8230.87210,319,828.83325,688,937.73
4/28/210.9250.9380.8230.87210,319,828.83325,688,937.73
4/28/210.9250.9380.8230.87210,319,828.83325,688,937.73
4/27/210.8670.9420.8550.92415,973,110.36345,245,671.37
4/27/210.8670.9420.8550.92415,973,110.36345,245,671.37
4/27/210.8670.9420.8550.92415,973,110.36345,245,671.37
4/27/210.8670.9420.8550.92415,973,110.36345,245,671.37
4/26/210.7580.8680.7440.86711,364,485.27324,605,724.93
4/25/210.7710.8310.6980.75614,008,323.97283,243,380.76
4/24/210.7090.7760.6620.7613,091,014.95284,459,867.01
4/23/210.7630.7670.570.70915,885,418.63264,024,703.79
4/22/210.9390.950.760.7678,135,342.74285,241,323.69
4/21/210.9540.9940.9120.9367,511,272.67348,005,916.93
4/20/210.9810.9980.8350.94912,741,916.55352,537,455.54
4/19/211.0451.1450.9390.9810,527,732.35363,206,396.8
4/18/211.2071.2460.9241.04511,412,266.33386,914,761.87
4/17/211.2911.2911.1861.20710,025,078.74446,830,815.2
4/16/211.2651.3051.1361.29313,027,790.56478,300,017.38
4/15/211.1721.2641.161.26411,339,591.4467,533,358.41
4/14/211.2451.2891.1111.17215,352,881.51433,161,836.94
4/13/211.2511.2611.1531.24411,037,197.46459,778,322.5
4/12/211.3091.3521.2091.25411,009,258.65463,149,137.01
4/11/211.411.411.2071.31217,969,433.08484,664,651.29
4/10/211.2491.4361.1751.40347,377,594.09519,806,612.03
4/9/211.0341.331.0071.23935,049,655.54459,332,046.09
4/8/210.9021.0570.8811.03313,476,033.56382,783,270.55
4/7/211.1451.2310.8080.91523,433,588.83338,676,087.59
4/6/211.1981.1981.0771.1445,161,301.14421,803,793.29
4/5/211.2311.2491.1461.19549,672,136.84441,576,427.43