Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Steem Steem (STEEM)
0.155738 USD (-1.79%)
0.00001520 BTC (-0.74%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
53,686,977 USD
5,240 BTC
Volume (24h)
351,994 USD
34.36 BTC
Circulating Supply
344,726,228 STEEM
Total Supply
361,700,322 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 16, 2019 0.159055 0.160087 0.154194 0.156766 301,856 54,038,264
Sep 15, 2019 0.161482 0.163215 0.158910 0.159058 235,620 54,814,748
Sep 14, 2019 0.158401 0.162218 0.156469 0.161245 262,450 55,554,916
Sep 13, 2019 0.157132 0.159989 0.155076 0.158370 337,647 54,551,025
Sep 12, 2019 0.160542 0.161392 0.153164 0.157078 492,674 54,092,602
Sep 11, 2019 0.163723 0.164763 0.158526 0.160290 388,465 55,184,646
Sep 10, 2019 0.165258 0.168397 0.162119 0.163718 525,189 56,349,169
Sep 09, 2019 0.166958 0.167687 0.160344 0.165271 579,330 56,860,468
Sep 08, 2019 0.168372 0.171510 0.166542 0.166998 454,752 57,432,315
Sep 07, 2019 0.170038 0.170802 0.163784 0.168400 779,162 57,883,214
Sep 06, 2019 0.175934 0.175958 0.167741 0.169970 1,005,383 58,408,930
Sep 05, 2019 0.164565 0.188486 0.164327 0.175934 3,338,579 60,444,031
Sep 04, 2019 0.166664 0.167068 0.163641 0.164392 351,755 56,465,434
Sep 03, 2019 0.165958 0.169017 0.163248 0.166631 433,762 57,220,001
Sep 02, 2019 0.166603 0.167849 0.162602 0.165912 505,274 56,959,739
Sep 01, 2019 0.166341 0.169542 0.162299 0.166696 429,111 57,219,574
Aug 31, 2019 0.162585 0.170164 0.162372 0.166318 591,939 57,079,363
Aug 30, 2019 0.162198 0.164651 0.159562 0.162553 402,275 55,773,868
Aug 29, 2019 0.164843 0.166360 0.157057 0.162198 594,447 55,635,835
Aug 28, 2019 0.179889 0.180628 0.162440 0.165088 767,928 56,594,026
Aug 27, 2019 0.183025 0.183046 0.174138 0.179759 692,941 61,601,108
Aug 26, 2019 0.186262 0.186724 0.180293 0.183372 695,228 62,794,700
Aug 25, 2019 0.188482 0.203139 0.183050 0.186120 1,836,881 63,717,887
Aug 24, 2019 0.179931 0.190903 0.178747 0.188513 1,140,822 64,519,240
Aug 23, 2019 0.173869 0.181569 0.171408 0.179908 650,906 61,558,029
Aug 22, 2019 0.166414 0.176398 0.160424 0.173869 1,083,807 59,474,331
Aug 21, 2019 0.172902 0.174282 0.161065 0.166435 732,491 56,895,303
Aug 20, 2019 0.177907 0.180510 0.171257 0.172891 679,195 59,072,243
Aug 19, 2019 0.173090 0.178253 0.172353 0.177934 635,804 60,772,518
Aug 18, 2019 0.170797 0.174907 0.168772 0.172994 700,725 59,057,913
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Steem

Steem (STEEM) is a cryptocurrency. Steem has a current supply of 361,700,322 STEEM with 344,726,228 STEEM in circulation. The last known price of Steem is 0.155738 USD and is down 1.79% over the last 24 hours. It is currently trading on 31 active market(s) with 351,994 USD traded over the last 24 hours. More information can be found at https://steem.com/.
Steem Statistics
Steem Price 0.155738 USD
Steem ROI -75.78%
Market Rank #81
Market Cap 53,686,977 USD
24 Hour Volume 351,994 USD
Circulating Supply 344,726,228 STEEM
Total Supply 361,700,322 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 1.12 USD /
0.153164 USD
90 Day High / Low 0.440544 USD /
0.153164 USD
30 Day High / Low 0.203139 USD /
0.153164 USD
7 Day High / Low 0.166799 USD /
0.153164 USD
24 Hour High / Low 0.159645 USD /
0.154026 USD
Yesterday's High / Low 0.160087 USD /
0.154194 USD
Yesterday's Open / Close 0.159055 USD /
0.156766 USD
Yesterday's Change $-0.002289 USD (-1.44%)
Yesterday's Volume $301,856 USD

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