Steem Steem

3.91 USD (-18.56%)
0.00038453 BTC (-9.17%)

Market Cap

968,383,421 USD
95,161 BTC

Volume (24h)

28,619,500 USD
2,812 BTC

Circulating Supply

247,472,189 STEEM

Total Supply

264,446,283 STEEM

Historical data for Steem

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 5.76 5.85 4.62 4.90 84,010,000 1,425,480,000
Jan 20, 2018 4.78 5.77 4.78 5.54 149,297,000 1,182,220,000
Jan 19, 2018 4.26 5.22 4.21 4.77 76,640,200 1,055,150,000
Jan 18, 2018 4.08 4.64 3.75 4.27 20,692,600 1,008,400,000
Jan 17, 2018 3.86 4.22 2.77 4.05 26,863,600 952,568,000
Jan 16, 2018 5.44 5.44 3.04 3.94 32,266,600 1,343,350,000
Jan 15, 2018 6.27 6.27 5.48 5.49 33,549,000 1,547,550,000
Jan 14, 2018 6.28 6.28 5.47 5.91 10,565,500 1,549,690,000
Jan 13, 2018 5.42 6.59 5.42 6.29 23,149,700 1,336,130,000
Jan 12, 2018 4.58 5.83 4.14 5.43 15,557,700 1,129,970,000
Jan 11, 2018 5.32 5.32 3.83 4.37 16,060,700 1,310,690,000
Jan 10, 2018 5.95 5.95 4.84 5.34 14,512,500 1,464,940,000
Jan 09, 2018 6.00 6.32 5.73 5.94 12,146,200 1,476,630,000
Jan 08, 2018 6.37 6.41 5.22 6.02 15,712,500 1,568,750,000
Jan 07, 2018 7.00 7.00 6.18 6.41 19,933,800 1,721,670,000
Jan 06, 2018 5.70 6.97 5.25 6.63 29,704,000 1,402,840,000
Jan 05, 2018 6.55 7.08 5.52 5.81 32,859,900 1,611,020,000
Jan 04, 2018 8.12 8.12 6.56 6.56 42,666,400 1,998,250,000
Jan 03, 2018 6.51 8.57 6.09 8.03 81,599,700 1,606,260,000
Jan 02, 2018 3.98 7.14 3.97 6.69 118,530,000 982,775,000
Jan 01, 2018 3.02 4.51 2.86 4.01 32,488,100 744,499,000
Dec 31, 2017 2.69 3.04 2.61 3.01 4,329,760 664,074,000
Dec 30, 2017 3.18 3.24 2.54 2.73 6,092,660 783,634,000
Dec 29, 2017 2.92 3.16 2.74 3.15 6,234,230 719,370,000
Dec 28, 2017 3.23 3.26 2.64 2.89 6,388,540 796,384,000
Dec 27, 2017 3.42 3.42 3.04 3.26 5,684,460 842,849,000
Dec 26, 2017 3.48 3.71 3.16 3.43 10,614,600 856,171,000
Dec 25, 2017 3.40 3.43 3.07 3.36 7,338,120 835,606,000
Dec 24, 2017 3.30 3.77 2.78 3.40 12,293,700 811,021,000
Dec 23, 2017 2.99 3.59 2.80 3.15 10,846,800 736,443,000