Market Cap:

Steem Steem (STEEM)

1.44 USD (4.57%)
0.00019319 BTC (2.34%)
Market Cap
381,586,163 USD
51,324 BTC
Volume (24h)
2,229,290 USD
299.85 BTC
Circulating Supply
265,663,775 STEEM
Total Supply
282,637,869 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 1.37 1.48 1.34 1.45 2,316,220 363,522,000
Jul 20, 2018 1.51 1.56 1.35 1.36 4,228,550 400,458,000
Jul 19, 2018 1.57 1.57 1.49 1.51 3,196,160 416,946,000
Jul 18, 2018 1.61 1.69 1.53 1.58 8,385,100 430,196,000
Jul 17, 2018 1.43 1.58 1.39 1.56 5,845,170 381,174,000
Jul 16, 2018 1.33 1.44 1.31 1.44 2,264,330 354,739,000
Jul 15, 2018 1.31 1.34 1.29 1.33 1,129,470 348,115,000
Jul 14, 2018 1.34 1.35 1.29 1.30 1,394,150 356,366,000
Jul 13, 2018 1.29 1.37 1.29 1.34 2,472,400 344,457,000
Jul 12, 2018 1.32 1.32 1.25 1.29 2,137,180 349,063,000
Jul 11, 2018 1.31 1.35 1.26 1.32 3,332,510 347,666,000
Jul 10, 2018 1.48 1.48 1.31 1.31 2,299,750 390,876,000
Jul 09, 2018 1.57 1.57 1.48 1.48 2,285,480 414,702,000
Jul 08, 2018 1.60 1.64 1.56 1.57 2,659,300 422,428,000
Jul 07, 2018 1.59 1.61 1.49 1.60 3,356,840 420,275,000
Jul 06, 2018 1.55 1.67 1.44 1.60 5,273,050 409,721,000
Jul 05, 2018 1.61 2.04 1.49 1.55 3,236,730 424,959,000
Jul 04, 2018 1.85 2.00 1.60 1.61 4,660,140 488,387,000
Jul 03, 2018 1.66 1.91 1.57 1.85 10,897,700 436,428,000
Jul 02, 2018 1.62 1.87 1.58 1.66 9,989,900 430,946,000
Jul 01, 2018 1.58 1.88 1.52 1.62 27,043,100 419,028,000
Jun 30, 2018 1.29 1.67 1.26 1.63 10,236,400 343,599,000
Jun 29, 2018 1.18 1.33 1.15 1.33 4,249,710 313,386,000
Jun 28, 2018 1.27 1.28 1.18 1.18 1,359,010 337,750,000
Jun 27, 2018 1.27 1.30 1.25 1.27 918,217 337,596,000
Jun 26, 2018 1.34 1.39 1.27 1.27 1,283,810 355,207,000
Jun 25, 2018 1.30 1.36 1.27 1.34 1,447,640 343,396,000
Jun 24, 2018 1.35 1.35 1.22 1.30 1,885,270 354,149,000
Jun 23, 2018 1.35 1.38 1.32 1.35 974,486 354,578,000
Jun 22, 2018 1.55 1.56 1.32 1.35 2,075,540 407,448,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)