Market Cap:

Steem Steem (STEEM)

0.913370 USD (-4.25%)
0.00014308 BTC (-2.73%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
253,338,203 USD
39,686 BTC
Volume (24h)
5,671,313 USD
888.43 BTC
Circulating Supply
277,366,309 STEEM
Total Supply
294,340,403 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.910954 1.12 0.852111 0.993872 10,966,400 253,130,929
Sep 23, 2018 0.899574 0.915296 0.866117 0.911468 3,182,010 250,499,712
Sep 22, 2018 0.872061 0.915702 0.829430 0.895229 5,033,380 243,111,810
Sep 21, 2018 0.840934 0.888931 0.811855 0.866769 4,797,460 234,571,609
Sep 20, 2018 0.802095 0.840078 0.796259 0.838994 3,342,090 224,480,776
Sep 19, 2018 0.830150 0.830150 0.756641 0.798921 3,365,240 232,630,702
Sep 18, 2018 0.707540 0.881178 0.699509 0.813001 10,801,200 198,421,197
Sep 17, 2018 0.760774 0.770515 0.704187 0.707027 2,610,530 213,366,371
Sep 16, 2018 0.732841 0.765010 0.712408 0.758454 4,385,330 205,628,488
Sep 15, 2018 0.717447 0.750350 0.711287 0.732852 1,818,770 201,427,789
Sep 14, 2018 0.737992 0.742150 0.699279 0.718951 1,998,960 206,838,877
Sep 13, 2018 0.700564 0.759731 0.700053 0.739562 2,610,000 195,713,441
Sep 12, 2018 0.722560 0.723853 0.664896 0.698507 2,372,010 201,540,291
Sep 11, 2018 0.762915 0.768986 0.708607 0.724296 2,169,710 212,489,390
Sep 10, 2018 0.773608 0.795394 0.755549 0.761692 4,206,770 214,760,122
Sep 09, 2018 0.774160 0.797597 0.749109 0.772482 4,544,200 214,752,052
Sep 08, 2018 0.827483 0.839013 0.758550 0.775053 2,755,390 228,956,114
Sep 07, 2018 0.858052 0.871499 0.815397 0.828732 7,001,090 235,360,682
Sep 06, 2018 0.841464 0.858878 0.777435 0.857963 11,006,000 230,524,005
Sep 05, 2018 1.03 1.03 0.843615 0.844708 12,446,200 280,887,041
Sep 04, 2018 0.985600 1.05 0.984803 1.02 35,497,200 270,140,912
Sep 03, 2018 1.00 1.00 0.956099 0.985027 6,336,620 275,017,431
Sep 02, 2018 0.989201 1.03 0.967090 1.00 10,062,300 271,418,362
Sep 01, 2018 0.948029 1.02 0.946196 0.992308 2,363,160 259,942,621
Aug 31, 2018 0.924382 0.958118 0.912978 0.949850 1,800,940 253,316,999
Aug 30, 2018 0.970003 0.975599 0.896604 0.925746 3,925,950 265,882,017
Aug 29, 2018 1.01 1.01 0.944384 0.968134 3,519,250 276,635,116
Aug 28, 2018 0.954057 1.01 0.946093 1.00 2,774,320 262,508,917
Aug 27, 2018 0.898876 0.954159 0.895814 0.952453 2,642,020 247,458,859
* Earliest data in range (UTC time)
** Latest data in range (UTC time)