Steem (STEEM) 💲 price $0.309589

Steem live price tracker - $0.309589. Chart 📈, Market cap - $95.90 M, 24H Trading Volume, Daily changes 17.41% up, Coin reviews and other Steem info


  • steem
    Steem(STEEM)
  • Price
    $0.309589
  • 1h %
    1.42%
  • 24h %
    17.41%
  • 7d %
    -2.39%
  • Market Cap
    $95.90 M
  • Volume
    $4.08 M
  • Available Supply
    309.75 M STEEM
  • Rank
    50



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$3.31155$26.43 M$817.60 M
17/01/2018$4.1884$28.70 M$1.04 B
18/01/2018$4.29279$22.26 M$1.06 B
19/01/2018$4.76432$75.39 M$1.18 B
20/01/2018$5.46928$146.44 M$1.35 B
21/01/2018$4.84806$79.53 M$1.20 B
22/01/2018$3.99693$28.93 M$989.13 M
23/01/2018$4.29365$18.40 M$1.06 B
24/01/2018$5.58763$170.88 M$1.38 B
25/01/2018$6.48396$342.89 M$1.61 B
26/01/2018$6.02363$228.01 M$1.49 B
27/01/2018$6.14139$85.32 M$1.52 B
28/01/2018$6.32121$68.99 M$1.56 B
29/01/2018$5.91926$51.58 M$1.47 B
30/01/2018$4.8957$40.23 M$1.21 B
31/01/2018$5.14743$87.43 M$1.28 B
01/02/2018$4.93953$181.80 M$1.23 B
02/02/2018$4.11365$113.83 M$1.02 B
03/02/2018$4.40723$77.87 M$1.09 B
04/02/2018$3.77071$43.05 M$937.03 M
05/02/2018$3.38709$38.69 M$842.35 M
06/02/2018$3.55315$76.11 M$884.69 M
07/02/2018$3.75682$71.86 M$936.02 M
08/02/2018$3.91112$43.85 M$974.76 M
09/02/2018$4.28476$67.87 M$1.07 B
10/02/2018$4.46319$124.66 M$1.11 B
11/02/2018$4.1006$30.53 M$1.02 B
12/02/2018$4.16701$19.94 M$1.04 B
13/02/2018$4.16033$29.78 M$1.04 B
14/02/2018$4.41402$25.35 M$1.10 B
15/02/2018$4.54116$31.54 M$1.13 B
16/02/2018$4.5649$17.23 M$1.14 B
17/02/2018$4.62518$21.86 M$1.15 B
18/02/2018$4.3662$18.79 M$1.09 B
19/02/2018$4.49058$22.22 M$1.12 B
20/02/2018$4.3285$21.16 M$1.08 B
21/02/2018$3.86613$11.93 M$965.66 M
22/02/2018$3.55599$7.59 M$889.23 M
23/02/2018$3.68738$14.40 M$922.91 M
24/02/2018$3.47515$6.63 M$870.23 M
25/02/2018$3.47629$4.97 M$871.09 M
26/02/2018$3.62044$5.35 M$907.37 M
27/02/2018$3.52232$6.57 M$883.00 M
28/02/2018$3.27245$4.74 M$820.49 M
01/03/2018$3.43327$6.23 M$860.95 M
02/03/2018$3.32925$6.77 M$835.45 M
03/03/2018$3.61166$8.76 M$906.57 M
04/03/2018$3.54661$7.36 M$890.14 M
06/03/2018$3.40258$7.13 M$854.04 M
07/03/2018$3.25108$4.61 M$816.23 M
08/03/2018$2.83804$6.56 M$712.91 M
09/03/2018$2.66052$4.47 M$669.07 M
10/03/2018$2.51799$5.34 M$634.49 M
11/03/2018$2.27005$3.04 M$572.84 M
12/03/2018$2.55103$4.00 M$644.29 M
13/03/2018$2.46684$3.49 M$623.19 M
14/03/2018$2.56101$11.15 M$647.38 M
15/03/2018$2.14328$12.07 M$541.81 M
16/03/2018$2.12462$4.39 M$537.63 M
17/03/2018$2.04206$2.00 M$518.08 M
18/03/2018$1.75309$1.57 M$445.22 M
19/03/2018$1.88964$3.54 M$480.20 M
20/03/2018$2.00032$3.91 M$509.15 M
21/03/2018$2.18113$7.33 M$555.32 M
22/03/2018$2.21549$3.12 M$563.09 M
23/03/2018$2.11971$2.38 M$538.40 M
24/03/2018$2.02653$4.53 M$514.89 M
25/03/2018$1.97328$4.57 M$501.98 M
26/03/2018$2.01707$2.35 M$513.58 M
27/03/2018$1.84604$2.46 M$470.27 M
27/03/2018$1.72909$1.60 M$440.66 M
28/03/2018$1.90888$2.79 M$487.58 M
29/03/2018$1.65476$2.18 M$422.99 M
30/03/2018$1.55693$2.31 M$398.28 M
31/03/2018$1.52568$1.25 M$391.30 M
01/04/2018$1.43422$1.04 M$368.30 M
02/04/2018$1.66016$5.34 M$426.54 M
03/04/2018$2.04795$59.39 M$526.26 M
04/04/2018$1.89434$14.35 M$484.57 M
05/04/2018$1.74198$3.97 M$445.71 M
06/04/2018$1.76431$9.92 M$451.94 M
07/04/2018$1.87687$7.16 M$481.04 M
08/04/2018$1.90978$3.21 M$489.50 M
09/04/2018$1.83164$8.13 M$469.12 M
10/04/2018$1.84739$2.15 M$473.21 M
11/04/2018$1.95895$4.44 M$501.94 M
12/04/2018$2.71807$74.75 M$696.62 M
13/04/2018$2.69985$83.58 M$690.82 M
14/04/2018$2.62122$8.87 M$667.10 M
15/04/2018$2.74852$9.13 M$699.30 M
16/04/2018$2.68071$7.26 M$682.30 M
17/04/2018$2.7846$15.13 M$708.95 M
18/04/2018$3.0155$21.31 M$767.65 M
19/04/2018$3.11467$24.01 M$792.70 M
20/04/2018$3.29238$29.88 M$837.32 M
21/04/2018$3.0925$13.38 M$786.45 M
22/04/2018$3.04961$7.15 M$775.71 M
23/04/2018$3.25269$14.98 M$827.52 M
24/04/2018$3.51514$18.79 M$894.41 M
25/04/2018$4.20834$160.92 M$1.07 B
26/04/2018$4.12476$119.43 M$1.05 B
27/04/2018$4.32389$89.67 M$1.10 B
28/04/2018$4.40019$64.77 M$1.12 B
29/04/2018$4.24129$39.57 M$1.08 B
30/04/2018$3.91653$16.37 M$993.73 M
01/05/2018$3.93494$13.61 M$999.21 M
02/05/2018$4.05588$13.52 M$1.03 B
03/05/2018$4.05161$17.61 M$1.03 B
04/05/2018$3.92741$11.24 M$998.37 M
05/05/2018$3.81474$19.43 M$969.92 M
06/05/2018$3.73284$7.67 M$949.53 M
07/05/2018$3.5571$8.04 M$905.68 M
08/05/2018$3.59282$17.47 M$915.42 M
09/05/2018$3.48829$8.76 M$889.34 M
10/05/2018$3.23211$8.16 M$824.36 M
11/05/2018$2.85877$19.03 M$729.59 M
12/05/2018$2.83127$7.95 M$723.80 M
13/05/2018$3.14503$12.55 M$805.49 M
14/05/2018$3.19591$15.10 M$818.66 M
15/05/2018$2.94749$8.87 M$754.42 M
16/05/2018$2.85127$5.62 M$729.98 M
17/05/2018$2.75987$5.49 M$707.15 M
18/05/2018$3.0099$12.15 M$771.83 M
19/05/2018$3.05848$10.03 M$784.16 M
20/05/2018$3.09469$5.61 M$793.13 M
21/05/2018$2.99468$5.87 M$767.61 M
22/05/2018$2.92908$12.41 M$750.96 M
23/05/2018$2.99651$16.55 M$768.56 M
24/05/2018$2.97526$67.07 M$763.48 M
25/05/2018$2.71835$10.37 M$697.94 M
26/05/2018$2.63897$6.10 M$678.43 M
27/05/2018$2.5132$8.20 M$646.65 M
28/05/2018$2.14962$8.75 M$553.88 M
29/05/2018$2.35482$9.42 M$607.21 M
30/05/2018$2.326$5.62 M$600.77 M
31/05/2018$2.37703$4.97 M$614.22 M
01/06/2018$2.39226$4.28 M$618.09 M
02/06/2018$2.49426$5.49 M$644.49 M
04/06/2018$2.54474$5.83 M$657.50 M
05/06/2018$2.34967$5.20 M$606.91 M
06/06/2018$2.35079$3.38 M$607.37 M
07/06/2018$2.40688$4.22 M$622.86 M
08/06/2018$2.32398$3.76 M$601.59 M
09/06/2018$2.28406$1.94 M$591.41 M
10/06/2018$2.19968$1.67 M$569.91 M
11/06/2018$1.85234$4.12 M$480.15 M
12/06/2018$1.83897$3.80 M$477.52 M
13/06/2018$1.74258$3.93 M$454.41 M
14/06/2018$1.64536$3.05 M$429.69 M
15/06/2018$1.7643$2.93 M$461.50 M
16/06/2018$1.64981$1.48 M$431.81 M
17/06/2018$1.65615$1.19 M$433.85 M
18/06/2018$1.61624$1.04 M$423.71 M
19/06/2018$1.65778$1.52 M$434.83 M
20/06/2018$1.67803$1.75 M$440.28 M
21/06/2018$1.61425$1.83 M$423.77 M
22/06/2018$1.55648$1.86 M$408.76 M
23/06/2018$1.34416$2.06 M$353.35 M
24/06/2018$1.34384$1.01 M$353.80 M
25/06/2018$1.29646$1.83 M$343.19 M
26/06/2018$1.33331$1.54 M$353.26 M
27/06/2018$1.26359$1.21 M$335.01 M
28/06/2018$1.27723$896,352$338.99 M
29/06/2018$1.17384$1.37 M$311.82 M
30/06/2018$1.33478$4.43 M$354.88 M
01/07/2018$1.64214$11.88 M$436.71 M
02/07/2018$1.61694$25.32 M$429.88 M
03/07/2018$1.64859$9.96 M$434.47 M
04/07/2018$1.60871$6.58 M$423.74 M
05/07/2018$1.5921$4.59 M$419.33 M
06/07/2018$1.55816$3.26 M$410.58 M
07/07/2018$1.56881$5.17 M$413.66 M
08/07/2018$1.61031$3.49 M$425.32 M
09/07/2018$1.57197$2.54 M$415.32 M
10/07/2018$1.47195$2.33 M$389.00 M
11/07/2018$1.33085$2.31 M$352.00 M
12/07/2018$1.3105$3.29 M$347.84 M
13/07/2018$1.29544$2.15 M$344.87 M
14/07/2018$1.34185$2.47 M$357.35 M
15/07/2018$1.30678$1.38 M$348.32 M
16/07/2018$1.33178$1.13 M$354.89 M
17/07/2018$1.42519$2.29 M$379.76 M
18/07/2018$1.61899$6.81 M$431.42 M
19/07/2018$1.55552$7.52 M$413.44 M
20/07/2018$1.54884$3.82 M$410.52 M
21/07/2018$1.36269$3.65 M$361.22 M
22/07/2018$1.4488$2.22 M$384.48 M
23/07/2018$1.38792$2.13 M$369.16 M
24/07/2018$1.35239$4.55 M$359.94 M
25/07/2018$1.43531$4.25 M$382.11 M
26/07/2018$1.5052$7.03 M$400.77 M
27/07/2018$1.43453$4.36 M$381.92 M
28/07/2018$1.46457$37.89 M$389.85 M
29/07/2018$1.46628$7.35 M$390.24 M
30/07/2018$1.4314$4.74 M$381.24 M
31/07/2018$1.40702$10.59 M$374.99 M
01/08/2018$1.30205$65.41 M$347.19 M
02/08/2018$1.27828$8.70 M$341.57 M
03/08/2018$1.15953$5.82 M$310.88 M
04/08/2018$1.21415$13.73 M$325.84 M
05/08/2018$1.14376$5.35 M$307.66 M
06/08/2018$1.16918$2.69 M$315.15 M
07/08/2018$1.15381$3.04 M$311.09 M
08/08/2018$1.10222$3.68 M$297.36 M
09/08/2018$1.03304$3.73 M$278.82 M
10/08/2018$1.06606$3.53 M$288.80 M
11/08/2018$0.978219$4.75 M$265.36 M
12/08/2018$0.952649$4.26 M$258.72 M
13/08/2018$0.969359$2.13 M$264.35 M
14/08/2018$0.853471$7.61 M$232.86 M
15/08/2018$0.857282$7.69 M$234.12 M
16/08/2018$0.854078$2.78 M$234.53 M
17/08/2018$0.910186$3.42 M$250.36 M
18/08/2018$1.00572$3.31 M$276.41 M
19/08/2018$0.905052$2.42 M$248.33 M
20/08/2018$0.93584$1.84 M$256.58 M
21/08/2018$0.858112$1.12 M$235.38 M
22/08/2018$0.908138$3.35 M$249.49 M
23/08/2018$0.863824$1.60 M$237.55 M
24/08/2018$0.871529$1.04 M$239.98 M
25/08/2018$0.894469$1.80 M$246.32 M
26/08/2018$0.904119$949,238$248.90 M
27/08/2018$0.906741$2.35 M$249.61 M
28/08/2018$0.959354$2.34 M$263.93 M
29/08/2018$1.00412$2.82 M$275.90 M
30/08/2018$0.973797$3.57 M$266.88 M
31/08/2018$0.920043$3.75 M$252.13 M
01/09/2018$0.948906$1.75 M$260.27 M
02/09/2018$0.973145$2.84 M$267.02 M
03/09/2018$0.992047$10.37 M$272.20 M
04/09/2018$0.988111$5.96 M$270.80 M
05/09/2018$1.03101$34.38 M$282.37 M
06/09/2018$0.809583$13.03 M$221.79 M
07/09/2018$0.857198$9.66 M$235.13 M
08/09/2018$0.832381$7.02 M$230.42 M
09/09/2018$0.772846$2.51 M$214.39 M
10/09/2018$0.785962$5.00 M$218.19 M
11/09/2018$0.766906$3.76 M$213.60 M
12/09/2018$0.714881$2.12 M$199.40 M
13/09/2018$0.713864$2.87 M$199.45 M
14/09/2018$0.725876$2.29 M$203.45 M
15/09/2018$0.718304$1.78 M$201.67 M
16/09/2018$0.729601$1.83 M$204.68 M
17/09/2018$0.754351$4.73 M$211.57 M
18/09/2018$0.707235$2.24 M$198.34 M
19/09/2018$0.807611$11.81 M$226.32 M
20/09/2018$0.797753$2.41 M$223.11 M
21/09/2018$0.819485$3.65 M$228.54 M
22/09/2018$0.867344$5.79 M$241.80 M
23/09/2018$0.871364$3.96 M$242.39 M
24/09/2018$0.910181$2.76 M$252.90 M
25/09/2018$0.936984$11.66 M$260.06 M
26/09/2018$0.908069$5.94 M$251.87 M
27/09/2018$0.995258$5.85 M$276.07 M
28/09/2018$0.960897$2.66 M$266.60 M
29/09/2018$0.916118$1.49 M$254.33 M
30/09/2018$0.947146$1.15 M$263.09 M
01/10/2018$0.924219$913,573$257.00 M
02/10/2018$0.879629$1.30 M$244.77 M
03/10/2018$0.839581$1.55 M$233.72 M
04/10/2018$0.903008$1.34 M$251.70 M
05/10/2018$0.861764$1.35 M$240.79 M
06/10/2018$0.884692$1.05 M$247.44 M
07/10/2018$0.920615$2.90 M$257.60 M
08/10/2018$0.880368$3.14 M$246.36 M
09/10/2018$0.87237$1.25 M$243.77 M
10/10/2018$0.865967$1.13 M$241.93 M
11/10/2018$0.805631$4.29 M$225.22 M
12/10/2018$0.788267$4.35 M$220.50 M
13/10/2018$0.851925$1.92 M$238.74 M
14/10/2018$0.844032$1.63 M$236.76 M
15/10/2018$0.812924$1.01 M$228.09 M
16/10/2018$0.838923$1.35 M$235.35 M
17/10/2018$0.836657$1.08 M$234.62 M
18/10/2018$0.833611$1.11 M$233.60 M
19/10/2018$0.807997$964,003$226.44 M
20/10/2018$0.813062$642,235$227.92 M
21/10/2018$0.830051$596,644$233.00 M
22/10/2018$0.818479$499,381$229.81 M
23/10/2018$0.817684$986,269$229.63 M
24/10/2018$0.812769$652,482$228.30 M
25/10/2018$0.807722$788,352$226.94 M
26/10/2018$0.797499$717,160$224.13 M
27/10/2018$0.793956$435,949$223.24 M
28/10/2018$0.778919$666,385$219.31 M
29/10/2018$0.797924$700,218$224.81 M
30/10/2018$0.781499$3.33 M$220.30 M
31/10/2018$0.769525$872,643$217.09 M
01/11/2018$0.793259$3.58 M$223.82 M
02/11/2018$0.804536$2.04 M$226.80 M
03/11/2018$0.791437$1.33 M$223.02 M
04/11/2018$0.784082$591,663$221.00 M
05/11/2018$0.79388$964,779$224.03 M
06/11/2018$0.775195$874,979$218.90 M
07/11/2018$0.78694$1.14 M$222.31 M
08/11/2018$0.795695$2.16 M$224.75 M
09/11/2018$0.778021$779,961$219.81 M
10/11/2018$0.760453$1.18 M$214.90 M
11/11/2018$0.761436$571,325$215.44 M
12/11/2018$0.742446$753,118$210.44 M
13/11/2018$0.732756$939,232$207.91 M
14/11/2018$0.716806$681,502$203.78 M
15/11/2018$0.605094$1.65 M$172.19 M
16/11/2018$0.596129$1.03 M$169.93 M
17/11/2018$0.573795$1.74 M$165.99 M
18/11/2018$0.596432$4.22 M$172.73 M
19/11/2018$0.566503$979,624$164.11 M
20/11/2018$0.459779$1.88 M$133.40 M
21/11/2018$0.404039$3.97 M$118.58 M
22/11/2018$0.42316$1.31 M$126.07 M
23/11/2018$0.382154$1.08 M$114.18 M
24/11/2018$0.386046$758,511$115.58 M
25/11/2018$0.314195$685,980$94.13 M
26/11/2018$0.350262$749,761$105.06 M
27/11/2018$0.310918$1.34 M$93.32 M
28/11/2018$0.329851$694,496$99.07 M
29/11/2018$0.364184$1.89 M$109.45 M
30/11/2018$0.387963246163$2.26 M$116.66 M
01/12/2018$0.343687139934$874,916$103.40 M
02/12/2018$0.382238753645$572,721$115.03 M
03/12/2018$0.335566282119$1.21 M$101.07 M
04/12/2018$0.314532112855$663,716$94.80 M
05/12/2018$0.3155394589$806,978$95.15 M
06/12/2018$0.294487156454$502,813$88.83 M
07/12/2018$0.235329542203$650,765$71.01 M
08/12/2018$0.25327295574$527,855$76.45 M
09/12/2018$0.24848964227$317,886$75.03 M
10/12/2018$0.264823397776$338,067$79.99 M
11/12/2018$0.245018667429$250,317$74.07 M
12/12/2018$0.239097941818$351,399$72.30 M
13/12/2018$0.238763058592$326,280$72.22 M
14/12/2018$0.231847812523$223,216$70.16 M
15/12/2018$0.231567667598$528,798$70.10 M
16/12/2018$0.223967835497$376,570$67.83 M
17/12/2018$0.218081600535$275,153$66.07 M
18/12/2018$0.239593316453$600,228$72.68 M
19/12/2018$0.262128473417$873,625$79.54 M
20/12/2018$0.26311173098$1.02 M$79.86 M
21/12/2018$0.280278284508$1.27 M$85.12 M
22/12/2018$0.281856845145$1.10 M$85.68 M
23/12/2018$0.324945317473$5.79 M$98.87 M
24/12/2018$0.328705934301$2.65 M$100.11 M
25/12/2018$0.280136071156$1.88 M$85.42 M
26/12/2018$0.282746239431$693,828$86.29 M
27/12/2018$0.278529850029$594,203$85.12 M
28/12/2018$0.251043497716$485,849$76.83 M
29/12/2018$0.276215544681$464,463$84.59 M
30/12/2018$0.271173983121$618,147$83.09 M
31/12/2018$0.269206212069$360,400$82.53 M
01/01/2019$0.263565364565$300,714$80.84 M
02/01/2019$0.27512195304$459,644$84.42 M
03/01/2019$0.285644084707$878,133$87.70 M
04/01/2019$0.283662621575$396,466$87.14 M
05/01/2019$0.286052121503$466,378$87.91 M
06/01/2019$0.277827150411$452,847$85.43 M
07/01/2019$0.295237236427$551,987$90.82 M
08/01/2019$0.305878308969$1.31 M$94.16 M
09/01/2019$0.310543737849$2.33 M$95.64 M
10/01/2019$0.321152529657$1.19 M$98.96 M
11/01/2019$0.259740005763$1.39 M$80.08 M
12/01/2019$0.261995740776$411,901$80.87 M
13/01/2019$0.278417855625$713,860$86.00 M
14/01/2019$0.256376102995$988,546$79.28 M
15/01/2019$0.276861107796$1.06 M$85.68 M
16/01/2019$0.271232221548$957,027$83.97 M
16/01/2019$0.301822553276$3.76 M$93.49 M
16/01/2019$0.309540885606$4.08 M$95.88 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0