Steem Steem

$1.07 (2.67%)
0.00028163 BTC (-0.10%)

Market Cap

$258,431,018
68,331 BTC

Volume (24h)

$678,293
179.35 BTC

Circulating Supply

242,624,060 STEEM

Total Supply

259,598,154 STEEM

Historical data for Steem

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 24, 2017 1.08 1.10 1.01 1.07 623,883 261,509,000
Sep 23, 2017 1.01 1.10 0.990564 1.08 755,874 244,438,000
Sep 22, 2017 0.996603 1.06 0.960552 1.01 563,069 241,246,000
Sep 21, 2017 1.12 1.13 0.973992 1.01 817,391 270,669,000
Sep 20, 2017 1.10 1.19 1.06 1.12 1,344,570 265,953,000
Sep 19, 2017 1.22 1.23 1.09 1.09 1,031,290 295,568,000
Sep 18, 2017 1.09 1.29 1.09 1.22 1,096,350 262,985,000
Sep 17, 2017 1.12 1.18 1.02 1.09 884,868 271,284,000
Sep 16, 2017 1.17 1.19 1.04 1.12 769,713 283,257,000
Sep 15, 2017 0.990817 1.22 0.902496 1.14 1,644,810 239,282,000
Sep 14, 2017 1.25 1.29 0.976507 0.994543 1,193,010 301,092,000
Sep 13, 2017 1.22 1.32 1.08 1.23 1,150,290 294,325,000
Sep 12, 2017 1.23 1.32 1.19 1.22 889,780 297,264,000
Sep 11, 2017 1.32 1.36 1.21 1.23 850,268 317,685,000
Sep 10, 2017 1.40 1.42 1.24 1.32 1,089,070 336,600,000
Sep 09, 2017 1.37 1.45 1.30 1.40 761,038 329,790,000
Sep 08, 2017 1.56 1.61 1.25 1.37 1,853,200 375,501,000
Sep 07, 2017 1.55 1.70 1.51 1.56 2,782,790 373,000,000
Sep 06, 2017 1.33 1.65 1.33 1.56 2,665,210 320,970,000
Sep 05, 2017 1.19 1.40 1.06 1.34 1,378,700 285,611,000
Sep 04, 2017 1.39 1.40 1.10 1.17 1,699,020 333,310,000
Sep 03, 2017 1.36 1.44 1.28 1.39 873,348 327,271,000
Sep 02, 2017 1.59 1.61 1.26 1.34 2,011,900 382,583,000
Sep 01, 2017 1.56 1.62 1.52 1.59 1,909,350 374,774,000
Aug 31, 2017 1.44 1.56 1.42 1.56 2,062,230 344,767,000
Aug 30, 2017 1.42 1.46 1.38 1.45 1,613,240 341,438,000
Aug 29, 2017 1.46 1.54 1.40 1.43 2,376,240 348,987,000
Aug 28, 2017 1.43 1.48 1.35 1.46 2,053,110 341,854,000
Aug 27, 2017 1.52 1.57 1.40 1.43 2,735,080 365,171,000
Aug 26, 2017 1.38 1.60 1.29 1.53 4,297,380 331,668,000