Steem (STEEM) 💲 price $0.395757

Steem live price tracker - $0.395757. Chart 📈, Market cap - $125.39 M, 24H Trading Volume, Daily changes 0.95% up, Coin reviews and other Steem info


  • steem
    Steem(STEEM)
  • Price
    $0.395757
  • 1h %
    -0.35%
  • 24h %
    0.95%
  • 7d %
    9.78%
  • Market Cap
    $125.39 M
  • Volume
    $3.01 M
  • Available Supply
    316.83 M STEEM
  • Rank
    60



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
25/05/2018$2.73479$11.17 M$702.13 M
26/05/2018$2.67948$5.98 M$688.70 M
27/05/2018$2.51232$8.40 M$646.35 M
28/05/2018$2.26068$8.32 M$582.33 M
29/05/2018$2.40585$9.94 M$620.34 M
30/05/2018$2.29487$5.84 M$592.62 M
31/05/2018$2.42154$4.86 M$625.72 M
01/06/2018$2.35377$4.34 M$608.13 M
02/06/2018$2.50529$5.49 M$647.37 M
03/06/2018$2.525$6.23 M$652.46 M
04/06/2018$2.3352$5.26 M$603.16 M
05/06/2018$2.34327$3.50 M$605.40 M
06/06/2018$2.42905$4.08 M$628.58 M
07/06/2018$2.32127$3.92 M$600.87 M
08/06/2018$2.29727$2.02 M$594.82 M
09/06/2018$2.24079$1.61 M$580.46 M
10/06/2018$1.84076$3.97 M$477.12 M
11/06/2018$1.79149$3.65 M$465.11 M
12/06/2018$1.72151$3.93 M$448.89 M
13/06/2018$1.62873$3.18 M$425.27 M
14/06/2018$1.77767$2.94 M$464.99 M
15/06/2018$1.67085$1.46 M$437.30 M
16/06/2018$1.66323$1.32 M$435.68 M
17/06/2018$1.62848$997,610$426.89 M
18/06/2018$1.643$1.51 M$430.94 M
19/06/2018$1.66594$1.76 M$437.09 M
20/06/2018$1.61942$1.80 M$425.09 M
21/06/2018$1.55335$1.87 M$407.93 M
22/06/2018$1.3349$2.06 M$350.90 M
23/06/2018$1.36308$1.01 M$358.83 M
24/06/2018$1.30502$1.83 M$345.43 M
25/06/2018$1.33471$1.46 M$353.62 M
26/06/2018$1.29176$1.28 M$342.46 M
27/06/2018$1.26707$935,132$336.29 M
28/06/2018$1.201$1.26 M$319.03 M
29/06/2018$1.26257$3.96 M$335.68 M
30/06/2018$1.57776$7.82 M$419.58 M
01/07/2018$1.61805$29.14 M$430.31 M
02/07/2018$1.66732$9.76 M$439.60 M
03/07/2018$1.64409$6.81 M$433.05 M
04/07/2018$1.95685$10.62 M$515.40 M
05/07/2018$1.52943$3.36 M$402.94 M
06/07/2018$1.57359$5.14 M$414.89 M
07/07/2018$1.5101$3.04 M$398.84 M
08/07/2018$1.58863$2.88 M$419.71 M
09/07/2018$1.50707$2.28 M$398.27 M
10/07/2018$1.34582$2.38 M$355.95 M
11/07/2018$1.30123$3.31 M$345.33 M
12/07/2018$1.28027$2.12 M$340.79 M
13/07/2018$1.31858$2.52 M$351.15 M
14/07/2018$1.30161$1.36 M$346.92 M
15/07/2018$1.3303$1.20 M$354.50 M
16/07/2018$1.42523$2.21 M$379.77 M
17/07/2018$1.56085$5.68 M$415.93 M
18/07/2018$1.53313$8.27 M$407.56 M
19/07/2018$1.50637$3.25 M$399.26 M
20/07/2018$1.3537$4.26 M$358.83 M
21/07/2018$1.43633$2.28 M$381.13 M
22/07/2018$1.37873$2.14 M$366.71 M
23/07/2018$1.35737$4.44 M$361.25 M
24/07/2018$1.42541$3.90 M$379.48 M
25/07/2018$1.48001$6.67 M$394.06 M
26/07/2018$1.45121$4.39 M$386.35 M
27/07/2018$1.47624$40.09 M$392.97 M
28/07/2018$1.44194$8.64 M$383.76 M
29/07/2018$1.43501$4.21 M$382.19 M
30/07/2018$1.37461$7.82 M$366.34 M
31/07/2018$1.29643$68.98 M$345.69 M
01/08/2018$1.26755$9.50 M$338.66 M
02/08/2018$1.19548$6.00 M$320.49 M
03/08/2018$1.19604$13.74 M$320.92 M
04/08/2018$1.14574$5.94 M$308.16 M
05/08/2018$1.16665$3.10 M$314.47 M
06/08/2018$1.14795$3.04 M$309.50 M
07/08/2018$1.1126$3.31 M$300.14 M
08/08/2018$1.02841$3.86 M$277.55 M
09/08/2018$1.0735$3.26 M$290.78 M
10/08/2018$0.990768$3.95 M$268.71 M
11/08/2018$0.981043$5.27 M$266.41 M
12/08/2018$0.964559$2.28 M$262.98 M
13/08/2018$0.878027$7.04 M$239.54 M
14/08/2018$0.83691$8.34 M$228.55 M
15/08/2018$0.863072$2.93 M$236.96 M
16/08/2018$0.867289$2.86 M$238.55 M
17/08/2018$0.981309$3.75 M$269.84 M
18/08/2018$0.906205$2.83 M$248.66 M
19/08/2018$0.93121$1.86 M$255.34 M
20/08/2018$0.852022$1.08 M$233.68 M
21/08/2018$0.864749$3.01 M$237.55 M
22/08/2018$0.86552$1.97 M$238.01 M
23/08/2018$0.878765$1.10 M$241.97 M
24/08/2018$0.888997$1.74 M$244.81 M
25/08/2018$0.912096$985,122$251.09 M
26/08/2018$0.897685$1.82 M$247.13 M
27/08/2018$0.936717$2.60 M$257.74 M
28/08/2018$1.00767$2.76 M$276.87 M
29/08/2018$0.974308$3.44 M$267.06 M
30/08/2018$0.921243$3.93 M$252.45 M
31/08/2018$0.94603$1.85 M$259.39 M
01/09/2018$0.994696$1.97 M$272.92 M
02/09/2018$0.998875$10.37 M$274.09 M
03/09/2018$0.991514$6.13 M$271.76 M
04/09/2018$1.02471$35.18 M$280.65 M
05/09/2018$0.86825$13.05 M$237.86 M
06/09/2018$0.848886$10.79 M$232.84 M
07/09/2018$0.829144$7.37 M$229.41 M
08/09/2018$0.772457$2.69 M$214.28 M
09/09/2018$0.772213$4.29 M$214.37 M
10/09/2018$0.761526$4.32 M$212.10 M
11/09/2018$0.7257$2.21 M$202.42 M
12/09/2018$0.699849$2.19 M$195.51 M
13/09/2018$0.739157$2.71 M$207.16 M
15/09/2018$0.716529$1.90 M$201.17 M
16/09/2018$0.728685$1.81 M$204.44 M
17/09/2018$0.768699$4.45 M$215.59 M
18/09/2018$0.70265$2.50 M$197.05 M
19/09/2018$0.804344$11.41 M$225.40 M
20/09/2018$0.809868$2.72 M$226.64 M
21/09/2018$0.825121$3.62 M$230.14 M
22/09/2018$0.915702$5.62 M$255.28 M
23/09/2018$0.887665$4.17 M$247.17 M
24/09/2018$0.91194$3.03 M$253.39 M
25/09/2018$0.967603$11.05 M$268.55 M
26/09/2018$0.927562$5.99 M$257.27 M
27/09/2018$1.01645$6.14 M$281.94 M
28/09/2018$0.979085$2.85 M$271.70 M
29/09/2018$0.926501$1.60 M$257.17 M
30/09/2018$0.943705$1.21 M$262.12 M
01/10/2018$0.920636$919,050$256.00 M
02/10/2018$0.878667$1.22 M$244.50 M
03/10/2018$0.859798$1.45 M$239.32 M
04/10/2018$0.875383$1.41 M$244.00 M
05/10/2018$0.859976$1.33 M$240.23 M
06/10/2018$0.896365$1.22 M$250.70 M
07/10/2018$0.91356$2.71 M$255.62 M
08/10/2018$0.881591$3.23 M$246.69 M
09/10/2018$0.876208$1.32 M$244.86 M
10/10/2018$0.867648$1.12 M$242.39 M
11/10/2018$0.790775$3.23 M$221.04 M
12/10/2018$0.777283$5.15 M$217.43 M
13/10/2018$0.847059$1.92 M$237.35 M
14/10/2018$0.846113$1.78 M$237.34 M
15/10/2018$0.819439$998,310$229.92 M
16/10/2018$0.832824$1.36 M$233.63 M
17/10/2018$0.834176$1.08 M$233.92 M
18/10/2018$0.834939$1.09 M$233.98 M
19/10/2018$0.808108$943,728$226.47 M
20/10/2018$0.809591$689,216$226.94 M
21/10/2018$0.825568$606,774$231.74 M
22/10/2018$0.815495$487,444$228.97 M
23/10/2018$0.820522$933,606$230.44 M
24/10/2018$0.809301$686,404$227.32 M
25/10/2018$0.817565$752,651$229.70 M
26/10/2018$0.80094$750,790$225.09 M
27/10/2018$0.793827$447,014$223.18 M
28/10/2018$0.78045$660,591$219.71 M
29/10/2018$0.783732$591,237$220.81 M
30/10/2018$0.781855$3.42 M$220.39 M
31/10/2018$0.771115$886,024$217.53 M
01/11/2018$0.796892$3.55 M$224.84 M
02/11/2018$0.809441$2.04 M$228.20 M
03/11/2018$0.793638$1.32 M$223.63 M
04/11/2018$0.789868$645,549$222.63 M
05/11/2018$0.793382$968,180$223.88 M
06/11/2018$0.778548$860,662$219.84 M
07/11/2018$0.79109$1.07 M$223.48 M
08/11/2018$0.806225$2.15 M$227.72 M
09/11/2018$0.780249$858,263$220.43 M
10/11/2018$0.759645$1.23 M$214.67 M
11/11/2018$0.763504$572,661$216.02 M
12/11/2018$0.745016$749,321$211.16 M
13/11/2018$0.72841$874,614$206.68 M
14/11/2018$0.71848$725,529$204.22 M
15/11/2018$0.624265$1.59 M$177.64 M
16/11/2018$0.597329$1.08 M$170.27 M
17/11/2018$0.58259$1.73 M$168.51 M
18/11/2018$0.590972$4.22 M$171.15 M
19/11/2018$0.58118$914,587$168.36 M
20/11/2018$0.457226$1.91 M$132.65 M
21/11/2018$0.386416$3.84 M$112.83 M
22/11/2018$0.429046$1.33 M$127.50 M
23/11/2018$0.37815$1.04 M$112.90 M
24/11/2018$0.394757$766,390$118.15 M
25/11/2018$0.331324$705,114$99.26 M
26/11/2018$0.350074$816,020$105.00 M
27/11/2018$0.310761$1.31 M$93.27 M
28/11/2018$0.32322$629,776$97.06 M
29/11/2018$0.368996$1.86 M$110.89 M
30/11/2018$0.383450691222$2.33 M$115.30 M
01/12/2018$0.34423534702$884,903$103.56 M
02/12/2018$0.392077128206$556,453$117.99 M
03/12/2018$0.349754184331$1.18 M$105.34 M
04/12/2018$0.323562371233$721,651$97.50 M
05/12/2018$0.320682382938$879,505$96.69 M
06/12/2018$0.294214823667$467,704$88.75 M
07/12/2018$0.237711268734$657,975$71.73 M
08/12/2018$0.251129730867$554,117$75.80 M
09/12/2018$0.247976079883$329,156$74.87 M
10/12/2018$0.260861212128$283,846$78.79 M
11/12/2018$0.246636676503$286,790$74.56 M
12/12/2018$0.240254460719$351,539$72.65 M
13/12/2018$0.240999600344$349,783$72.90 M
14/12/2018$0.233195587848$215,076$70.57 M
15/12/2018$0.229298206644$501,759$69.41 M
16/12/2018$0.222790455282$383,166$67.46 M
17/12/2018$0.216852710342$277,248$65.69 M
18/12/2018$0.237245692603$590,573$71.96 M
19/12/2018$0.263905804247$763,167$80.08 M
20/12/2018$0.262620379202$1.11 M$79.71 M
21/12/2018$0.289368583314$1.22 M$87.87 M
22/12/2018$0.282873260283$1.14 M$85.96 M
23/12/2018$0.321360575877$5.66 M$97.78 M
24/12/2018$0.331403341472$2.70 M$100.93 M
25/12/2018$0.28483165858$1.92 M$86.84 M
26/12/2018$0.283859510301$736,701$86.63 M
27/12/2018$0.279745109808$658,474$85.49 M
28/12/2018$0.252028674392$488,365$77.13 M
29/12/2018$0.27828839452$462,935$85.23 M
30/12/2018$0.268270876304$461,359$82.20 M
31/12/2018$0.268093068395$491,679$82.18 M
01/01/2019$0.262646573855$316,825$80.56 M
02/01/2019$0.275033786977$466,554$84.39 M
03/01/2019$0.285022437896$870,609$87.50 M
04/01/2019$0.281427012086$398,047$86.44 M
05/01/2019$0.284894140554$454,643$87.55 M
06/01/2019$0.279426892944$466,221$85.91 M
07/01/2019$0.296060854607$544,309$91.07 M
08/01/2019$0.303033763974$1.19 M$93.27 M
09/01/2019$0.310014962365$2.41 M$95.47 M
10/01/2019$0.32122175323$1.13 M$98.97 M
11/01/2019$0.260286637071$1.43 M$80.25 M
12/01/2019$0.262634005223$427,602$81.06 M
13/01/2019$0.278635915051$691,947$86.06 M
14/01/2019$0.25445312519$995,132$78.68 M
15/01/2019$0.269173760084$788,692$83.29 M
16/01/2019$0.270495665154$1.23 M$83.74 M
17/01/2019$0.322960826255$6.48 M$100.05 M
18/01/2019$0.329240871181$6.13 M$102.06 M
19/01/2019$0.37196632125$12.09 M$115.35 M
20/01/2019$0.390624756046$7.30 M$121.23 M
21/01/2019$0.404607974718$11.69 M$124.73 M
22/01/2019$0.379827660823$10.98 M$116.52 M
23/01/2019$0.428828288076$24.52 M$131.53 M
24/01/2019$0.375790101176$6.82 M$115.00 M
25/01/2019$0.371032406104$2.61 M$113.62 M
26/01/2019$0.35214103183$2.69 M$108.36 M
27/01/2019$0.337510020453$1.56 M$104.31 M
28/01/2019$0.299998585223$1.66 M$92.96 M
29/01/2019$0.291227347286$1.35 M$90.99 M
30/01/2019$0.290216988126$765,390$90.92 M
31/01/2019$0.292895319689$996,980$91.80 M
01/02/2019$0.271678147375$691,734$85.20 M
02/02/2019$0.272959885261$788,556$85.65 M
03/02/2019$0.289779521385$1.68 M$90.97 M
04/02/2019$0.29282753316$3.87 M$91.98 M
05/02/2019$0.281960043385$1.22 M$88.61 M
06/02/2019$0.267647410163$1.02 M$84.15 M
07/02/2019$0.266233898331$683,949$83.74 M
08/02/2019$0.271932169993$1.52 M$85.59 M
09/02/2019$0.2866795873$2.83 M$90.28 M
10/02/2019$0.290281216737$713,770$91.45 M
11/02/2019$0.295539341644$1.47 M$93.18 M
12/02/2019$0.287981471786$549,739$90.84 M
13/02/2019$0.290258691595$559,650$91.62 M
14/02/2019$0.291090474899$663,979$91.92 M
15/02/2019$0.30809433346$1.84 M$97.36 M
16/02/2019$0.326779090844$3.14 M$103.34 M
17/02/2019$0.320169476449$6.61 M$101.18 M
18/02/2019$0.325249133546$2.04 M$102.40 M
19/02/2019$0.322730066931$2.10 M$101.48 M
20/02/2019$0.329357865749$1.49 M$103.49 M
21/02/2019$0.345680919465$1.45 M$108.49 M
22/02/2019$0.336379090888$1.10 M$105.51 M
23/02/2019$0.338963551083$1.01 M$106.31 M
24/02/2019$0.351356149516$1.81 M$110.17 M
25/02/2019$0.307231911685$2.43 M$96.38 M
26/02/2019$0.336050698265$4.94 M$105.45 M
27/02/2019$0.348646313895$5.24 M$109.31 M
28/02/2019$0.347314491837$2.14 M$108.89 M
01/03/2019$0.426463953543$14.07 M$133.39 M
02/03/2019$0.38777792699$5.62 M$120.54 M
03/03/2019$0.416873826554$2.99 M$129.32 M
04/03/2019$0.389616401504$3.29 M$120.73 M
05/03/2019$0.377634915905$3.79 M$117.18 M
06/03/2019$0.399185943255$2.71 M$123.90 M
07/03/2019$0.419170578729$2.61 M$130.03 M
08/03/2019$0.448347151656$13.17 M$138.98 M
09/03/2019$0.442960081464$5.97 M$136.65 M
10/03/2019$0.491065876184$6.61 M$150.94 M
11/03/2019$0.525679596138$18.67 M$161.39 M
12/03/2019$0.481574561018$6.61 M$147.16 M
13/03/2019$0.508299810324$4.68 M$155.22 M
14/03/2019$0.491193860014$7.00 M$150.05 M
15/03/2019$0.46630902071$5.15 M$142.63 M
16/03/2019$0.471286652722$3.93 M$144.38 M
17/03/2019$0.461231376563$1.93 M$141.62 M
18/03/2019$0.475324397552$2.86 M$146.01 M
19/03/2019$0.46770023783$2.21 M$143.70 M
20/03/2019$0.463801710995$4.09 M$142.63 M
21/03/2019$0.483889076066$5.27 M$148.85 M
22/03/2019$0.46582057684$2.94 M$143.34 M
23/03/2019$0.466117690712$1.77 M$143.45 M
24/03/2019$0.468271017325$1.29 M$144.17 M
25/03/2019$0.475874298331$4.97 M$146.57 M
26/03/2019$0.447605803698$2.48 M$137.87 M
27/03/2019$0.442361520657$3.69 M$136.33 M
28/03/2019$0.446853226392$1.68 M$138.12 M
29/03/2019$0.447837074564$2.47 M$138.46 M
30/03/2019$0.443164189505$2.06 M$137.07 M
31/03/2019$0.435923621189$1.20 M$134.86 M
01/04/2019$0.468217898756$5.77 M$144.85 M
02/04/2019$0.448168334579$2.19 M$138.62 M
03/04/2019$0.492832463528$5.26 M$152.34 M
04/04/2019$0.463747134304$5.09 M$143.10 M
05/04/2019$0.4893998039$2.64 M$150.99 M
06/04/2019$0.522158128986$6.48 M$160.89 M
07/04/2019$0.506637576179$3.83 M$155.74 M
08/04/2019$0.51342584931$2.78 M$157.81 M
09/04/2019$0.486547346231$3.32 M$149.57 M
10/04/2019$0.488191374872$1.81 M$150.18 M
11/04/2019$0.457775358527$1.95 M$141.15 M
12/04/2019$0.406244612195$2.36 M$125.34 M
13/04/2019$0.440711001956$1.57 M$136.87 M
14/04/2019$0.423618998593$1.00 M$131.93 M
15/04/2019$0.445562445424$1.85 M$138.82 M
16/04/2019$0.407197286357$1.78 M$126.86 M
17/04/2019$0.420155427502$1.33 M$131.01 M
18/04/2019$0.43120528567$1.20 M$134.58 M
19/04/2019$0.420218439267$1.04 M$131.19 M
20/04/2019$0.432999514046$1.26 M$135.01 M
21/04/2019$0.443943692461$1.92 M$138.41 M
22/04/2019$0.410196554087$1.78 M$127.92 M
23/04/2019$0.415474613384$978,181$129.62 M
24/04/2019$0.384596032996$1.70 M$120.30 M
25/04/2019$0.370202408063$1.26 M$115.88 M
26/04/2019$0.340145264575$1.25 M$107.27 M
27/04/2019$0.347203464282$888,345$109.71 M
28/04/2019$0.355822065037$580,537$112.96 M
29/04/2019$0.356740708023$981,334$113.28 M
30/04/2019$0.336847735732$740,549$106.99 M
01/05/2019$0.35643328062$695,242$113.21 M
02/05/2019$0.348467221644$726,459$110.76 M
03/05/2019$0.351239229378$1.06 M$111.67 M
04/05/2019$0.35869858841$1.05 M$113.99 M
05/05/2019$0.340778398599$737,503$108.35 M
06/05/2019$0.330546636028$1.01 M$105.17 M
07/05/2019$0.333984033863$889,220$106.50 M
08/05/2019$0.312281981505$898,462$99.73 M
09/05/2019$0.31116991442$853,442$99.45 M
10/05/2019$0.293559711268$897,089$94.29 M
11/05/2019$0.311980404666$1.09 M$100.34 M
12/05/2019$0.32411153673$1.50 M$104.27 M
13/05/2019$0.314995025341$962,024$101.27 M
14/05/2019$0.344157730336$2.70 M$110.40 M
15/05/2019$0.361483054661$2.09 M$115.77 M
16/05/2019$0.430672813496$3.88 M$137.44 M
17/05/2019$0.334752666467$3.40 M$106.35 M
18/05/2019$0.354479587851$1.63 M$112.65 M
19/05/2019$0.359425716571$1.10 M$114.47 M
20/05/2019$0.351143940458$1.22 M$111.86 M
21/05/2019$0.361698977752$1.06 M$115.28 M
22/05/2019$0.392155263496$3.15 M$124.74 M
23/05/2019$0.390441363698$5.80 M$124.02 M
24/05/2019$0.379308429066$4.61 M$120.37 M
25/05/2019$0.391145609786$3.56 M$123.94 M
25/05/2019$0.393238824731$2.08 M$124.61 M
26/05/2019$0.395757108263$3.01 M$125.39 M

Twitter News Feed

Submit Your Reviews

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