Steem Steem

$0.919833 (3.17%)
0.00011882 BTC (4.15%)

Market Cap

$226,755,806
29,292 BTC

Volume (24h)

$851,868
110.04 BTC

Circulating Supply

246,518,451 STEEM

Total Supply

263,492,545 STEEM

Historical data for Steem

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 17, 2017 0.925367 0.943445 0.872433 0.894508 994,977 227,969,000
Nov 16, 2017 0.956527 0.959742 0.903621 0.925460 1,219,280 235,649,000
Nov 15, 2017 0.940384 0.979902 0.924597 0.951673 1,115,710 231,698,000
Nov 14, 2017 0.922614 0.975690 0.906125 0.940148 1,109,360 227,275,000
Nov 13, 2017 0.837323 0.939477 0.828150 0.922813 1,651,660 206,137,000
Nov 12, 2017 0.931650 0.931650 0.792410 0.828760 1,826,970 229,228,000
Nov 11, 2017 0.883401 0.942428 0.863185 0.921045 1,356,190 217,299,000
Nov 10, 2017 0.974021 1.02 0.860292 0.880470 1,659,390 239,643,000
Nov 09, 2017 0.940783 1.10 0.919496 0.988873 2,512,220 231,449,000
Nov 08, 2017 0.862364 0.955340 0.862364 0.954058 1,301,880 212,095,000
Nov 07, 2017 0.857132 0.918161 0.840616 0.863570 928,998 210,706,000
Nov 06, 2017 0.883579 0.906000 0.849599 0.857927 849,436 217,146,000
Nov 05, 2017 0.907709 0.944066 0.864680 0.873104 723,016 223,024,000
Nov 04, 2017 0.938682 0.965657 0.893071 0.910312 672,802 230,573,000
Nov 03, 2017 0.865200 0.961438 0.850508 0.941065 1,158,030 212,338,000
Nov 02, 2017 0.884517 0.907249 0.808724 0.881441 1,407,280 216,921,000
Nov 01, 2017 0.941229 0.960598 0.854941 0.883963 1,379,960 230,762,000
Oct 31, 2017 0.961082 0.996804 0.942736 0.943716 820,424 235,556,000
Oct 30, 2017 0.966413 0.993774 0.954415 0.970985 732,532 236,803,000
Oct 29, 2017 0.945126 1.04 0.939054 0.972884 978,812 231,519,000
Oct 28, 2017 0.991652 1.01 0.927472 0.941843 643,861 242,821,000
Oct 27, 2017 0.974958 1.00 0.945824 0.989806 601,412 238,670,000
Oct 26, 2017 0.998002 1.03 0.937540 0.963551 880,426 244,303,000
Oct 25, 2017 0.994744 1.03 0.896649 0.998517 861,748 243,448,000
Oct 24, 2017 0.930480 1.07 0.898789 0.993993 1,412,570 227,660,000
Oct 23, 2017 0.974869 0.988070 0.880831 0.926321 787,480 238,354,000
Oct 22, 2017 0.972041 1.03 0.939994 0.974535 789,056 237,509,000
Oct 21, 2017 0.999598 1.02 0.893548 0.974472 1,126,320 244,149,000
Oct 20, 2017 1.09 1.13 0.993585 1.02 1,432,670 265,725,000
Oct 19, 2017 1.07 1.09 1.00 1.09 1,097,510 260,926,000