Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Steem Steem (STEEM)
0.419754 USD (1.61%)
0.00007899 BTC (0.50%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
130,929,679 USD
24,638 BTC
Volume (24h)
1,123,259 USD
211.37 BTC
Circulating Supply
311,919,930 STEEM
Total Supply
328,894,024 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 21, 2019 0.447421 0.448129 0.408328 0.415771 1,797,843 129,650,944
Apr 20, 2019 0.429601 0.453123 0.429118 0.447339 2,133,207 139,460,963
Apr 19, 2019 0.427107 0.433827 0.418923 0.429605 1,099,674 133,965,372
Apr 18, 2019 0.428033 0.432523 0.424404 0.427179 1,016,352 133,355,594
Apr 17, 2019 0.421860 0.431432 0.413479 0.428029 1,207,163 133,588,145
Apr 16, 2019 0.413936 0.421250 0.406325 0.421155 1,353,255 131,321,438
Apr 15, 2019 0.435448 0.449501 0.410253 0.414043 2,212,324 128,986,287
Apr 14, 2019 0.427716 0.437204 0.418452 0.435448 1,329,259 135,666,092
Apr 13, 2019 0.428115 0.441577 0.417278 0.427716 1,270,874 133,180,519
Apr 12, 2019 0.425797 0.428374 0.404483 0.428124 1,501,141 132,915,919
Apr 11, 2019 0.476710 0.476710 0.409088 0.425723 2,553,158 131,347,327
Apr 10, 2019 0.485562 0.491302 0.472930 0.476552 1,617,052 146,937,394
Apr 09, 2019 0.497062 0.497666 0.471930 0.485601 2,002,865 149,363,706
Apr 08, 2019 0.509273 0.522351 0.475893 0.496924 3,979,570 152,755,588
Apr 07, 2019 0.507865 0.511624 0.500905 0.508628 2,054,190 156,351,340
Apr 06, 2019 0.524241 0.536691 0.501986 0.507722 4,089,712 156,145,409
Apr 05, 2019 0.474251 0.530908 0.474104 0.524344 6,384,522 161,556,107
Apr 04, 2019 0.469498 0.480980 0.456830 0.474169 2,629,475 146,290,015
Apr 03, 2019 0.478541 0.504861 0.457994 0.469397 5,365,589 144,880,033
Apr 02, 2019 0.451430 0.479423 0.444036 0.478666 4,711,642 147,974,200
Apr 01, 2019 0.458438 0.471802 0.447236 0.451910 2,744,249 139,790,878
Mar 31, 2019 0.436979 0.467292 0.434357 0.458589 4,938,877 141,864,299
Mar 30, 2019 0.441444 0.452923 0.425504 0.436979 1,645,210 135,186,398
Mar 29, 2019 0.449799 0.450361 0.437527 0.441747 1,705,347 136,627,961
Mar 28, 2019 0.450267 0.459153 0.444625 0.449799 2,500,905 139,063,389
Mar 27, 2019 0.438815 0.450267 0.433058 0.450267 1,885,899 139,132,038
Mar 26, 2019 0.453015 0.455535 0.416073 0.440009 3,491,090 135,582,154
Mar 25, 2019 0.480462 0.487484 0.448943 0.454127 2,937,303 139,878,812
Mar 24, 2019 0.471418 0.486263 0.465739 0.479964 4,410,329 147,820,892
Mar 23, 2019 0.467649 0.471181 0.458460 0.470530 1,405,316 144,859,928
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Steem

Steem bills itself as 'a social blockchain that grows communities and makes revenue streams possible for users by rewarding them for sharing content'. It also powers real applications via social apps like Steemit.

Steem started out as the cryptocurrency on the Steemit platform that rewards users for community building through the upvoting and the posting of meaningful content. Founded in 2016 by Ned Scott and BitShares creator Dan Larimer, the Steemit platform, built atop the Steem blockchain, is a social media network that seeks to be a source of community-driven curated content such as news, Q&A and job boards. The more value a particular piece of content is able to deliver across a greater number of people, the greater the reward received by the creator. Steemit users can cast votes to create a hierarchy of content. The higher the upvote count received on a content piece, the more Steem is earned by its publisher. Steemit’s meritocratic system also enables users that hold more currency to cast more meaningful, greater influence votes.

Steem Statistics
Steem Price 0.419754 USD
Steem ROI -34.71%
Market Rank #53
Market Cap 130,929,679 USD
24 Hour Volume 1,123,259 USD
Circulating Supply 311,919,930 STEEM
Total Supply 328,894,024 STEEM
Max Supply No Data
All Time High 8.57 USD
(Jan 03, 2018)
All Time Low 0.069192 USD
(Mar 10, 2017)
52 Week High / Low 4.65 USD /
0.212920 USD
90 Day High / Low 0.557111 USD /
0.262442 USD
30 Day High / Low 0.536691 USD /
0.404483 USD
7 Day High / Low 0.453123 USD /
0.406325 USD
24 Hour High / Low 0.420304 USD /
0.408397 USD
Yesterday's High / Low 0.448129 USD /
0.408328 USD
Yesterday's Open / Close 0.447421 USD /
0.415771 USD
Yesterday's Change $-0.031650 USD (-7.07%)
Yesterday's Volume $1,797,843 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)