Steem Steem

2.52 USD (-2.16%)
0.00034185 BTC (-3.05%)

Market Cap

648,089,623 USD
87,964 BTC

Volume (24h)

7,991,930 USD
1,085 BTC

Circulating Supply

257,322,400 STEEM

Total Supply

274,296,494 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 2.64 2.64 2.50 2.51 8,200,660 679,341,000
May 26, 2018 2.72 2.72 2.63 2.64 6,103,690 698,457,000
May 25, 2018 2.96 2.96 2.70 2.72 10,373,500 758,952,000
May 24, 2018 2.98 3.37 2.80 2.98 67,073,100 764,610,000
May 23, 2018 2.93 3.11 2.71 3.00 16,548,600 750,511,000
May 22, 2018 3.00 3.14 2.92 2.93 12,408,300 769,375,000
May 21, 2018 3.10 3.10 2.93 2.99 5,872,500 794,398,000
May 20, 2018 3.05 3.13 3.00 3.09 5,611,300 782,413,000
May 19, 2018 3.01 3.21 2.98 3.06 10,027,100 772,190,000
May 18, 2018 2.76 3.07 2.69 3.01 12,149,800 706,344,000
May 17, 2018 2.85 3.02 2.75 2.76 5,492,020 730,505,000
May 16, 2018 2.95 2.95 2.73 2.85 5,622,050 755,164,000
May 15, 2018 3.19 3.30 2.94 2.95 8,871,010 817,947,000
May 14, 2018 3.14 3.30 2.90 3.20 15,095,500 804,716,000
May 13, 2018 2.82 3.18 2.76 3.15 12,549,500 720,032,000
May 12, 2018 2.86 2.92 2.57 2.83 7,953,720 730,546,000
May 11, 2018 3.23 3.23 2.59 2.86 19,032,200 823,111,000
May 10, 2018 3.49 3.49 3.23 3.23 8,157,010 890,205,000
May 09, 2018 3.57 3.57 3.31 3.49 8,755,160 908,621,000
May 08, 2018 3.56 3.65 3.38 3.59 17,468,700 907,179,000
May 07, 2018 3.73 3.73 3.42 3.56 8,037,400 947,626,000
May 06, 2018 3.80 3.80 3.58 3.73 7,667,760 967,427,000
May 05, 2018 3.96 4.02 3.73 3.81 19,429,800 1,006,250,000
May 04, 2018 4.05 4.05 3.81 3.93 11,238,800 1,030,090,000
May 03, 2018 4.06 4.11 3.87 4.05 17,611,600 1,030,590,000
May 02, 2018 3.96 4.07 3.82 4.06 13,520,000 1,006,340,000
May 01, 2018 3.90 3.94 3.64 3.93 13,612,600 990,808,000
Apr 30, 2018 4.22 4.22 3.89 3.92 16,366,000 1,070,680,000
Apr 29, 2018 4.42 4.42 3.95 4.24 39,573,000 1,122,670,000
Apr 28, 2018 4.23 4.49 4.20 4.40 64,765,500 1,075,090,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)