Steem current price is 0.320560 with a marketcap of 101.42M. Its price is 4.71% up in last 24 hours.


  • STEEM
    Steem(STEEM)
  • Price
    0.320560
  • 1h %
    0.09%
  • 24h %
    4.71%
  • 7d %
    10.17%
  • Market Cap
    101.42M
  • Volume
    7.07M
  • Available Supply
    316.38M STEEM
  • Rank
    46


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $4.50804 $31305400 $1124352969
16/02/2018 $4.56073 $17355200 $1137314267
17/02/2018 $4.60771 $21622800 $1149132388
18/02/2018 $4.39415 $19021500 $1096140405
19/02/2018 $4.44394 $21697900 $1108927255
20/02/2018 $4.34113 $21412600 $1083807509
21/02/2018 $3.81693 $11981200 $953365884
22/02/2018 $3.56583 $7749120 $891664030
23/02/2018 $3.66549 $14231700 $917427785
24/02/2018 $3.46756 $6755070 $868327333
25/02/2018 $3.51703 $4982260 $881294213
26/02/2018 $3.6043 $5233830 $903322670
27/02/2018 $3.51817 $6633820 $881956834
28/02/2018 $3.30042 $4802840 $827500075
01/03/2018 $3.439 $6248880 $862381389
02/03/2018 $3.36258 $6811330 $843804493
03/03/2018 $3.60287 $8579760 $904353077
04/03/2018 $3.53658 $7468240 $887618258
05/03/2018 $3.50506 $7246750 $879762436
06/03/2018 $3.23968 $4678310 $813365572
07/03/2018 $2.77157 $6464230 $696208194
08/03/2018 $2.64931 $4427050 $666242563
09/03/2018 $2.57188 $5228660 $648048236
10/03/2018 $2.39586 $3231450 $604540176
11/03/2018 $2.55359 $4152590 $644932193
12/03/2018 $2.43727 $3170950 $615715295
13/03/2018 $2.49702 $8677410 $631195224
14/03/2018 $2.22768 $14376300 $563139178
15/03/2018 $2.10743 $4759340 $533265587
16/03/2018 $2.05278 $2065890 $520712918
17/03/2018 $1.81936 $1518520 $462046282
18/03/2018 $1.82989 $3499140 $465011072
19/03/2018 $2.03855 $3728730 $518881482
20/03/2018 $2.18185 $7628370 $555499123
21/03/2018 $2.20717 $3120850 $561013619
22/03/2018 $2.12143 $2380000 $538835956
23/03/2018 $1.9678 $3137480 $499970536
24/03/2018 $1.99303 $5871000 $507000527
25/03/2018 $2.01824 $2439650 $513879157
26/03/2018 $1.86586 $2471320 $475316537
27/03/2018 $1.75728 $1604570 $447844800
28/03/2018 $1.916 $2751050 $489398616
29/03/2018 $1.67229 $2244840 $427464826
30/03/2018 $1.54916 $2330330 $396281718
31/03/2018 $1.52642 $1248510 $391390758
01/04/2018 $1.43316 $1036130 $368000175
02/04/2018 $1.66663 $5277950 $428202014
03/04/2018 $2.06414 $59545900 $530419154
04/04/2018 $1.87614 $14229500 $479912685
05/04/2018 $1.7318 $4071070 $443106077
06/04/2018 $1.75607 $9760890 $449785400
07/04/2018 $1.87291 $7278660 $480023044
08/04/2018 $1.92732 $3199720 $493994172
09/04/2018 $1.81657 $8070400 $465253080
10/04/2018 $1.83125 $2181180 $469076648
11/04/2018 $2.00538 $4193570 $513828092
12/04/2018 $2.66494 $73237000 $683001413
13/04/2018 $2.70436 $84522200 $691968620
14/04/2018 $2.62541 $9207220 $668157107
15/04/2018 $2.72277 $8946730 $692739975
16/04/2018 $2.63383 $7107930 $670365198
17/04/2018 $2.7722 $14148100 $705790199
18/04/2018 $2.98043 $21919000 $758719095
19/04/2018 $3.09799 $24200200 $788447164
20/04/2018 $3.20288 $28506000 $814554511
21/04/2018 $3.06555 $13754800 $779594829
22/04/2018 $3.0428 $7280630 $773970147
23/04/2018 $3.24665 $14936300 $825981744
24/04/2018 $3.53188 $18234700 $898722649
25/04/2018 $4.05403 $150569000 $1030839594
26/04/2018 $4.11224 $122384000 $1045431809
27/04/2018 $4.40078 $91612100 $1118007218
28/04/2018 $4.42574 $66832400 $1123525839
29/04/2018 $4.2687 $40553400 $1082902491
30/04/2018 $3.89185 $16647900 $987463407
01/05/2018 $3.86994 $13022000 $982690690
02/05/2018 $4.05436 $13933500 $1030031994
03/05/2018 $4.01892 $17588300 $1021356752
04/05/2018 $3.90165 $11576600 $991811684
05/05/2018 $3.81234 $19335900 $969302976
06/05/2018 $3.72271 $7617100 $946943895
07/05/2018 $3.52353 $7966540 $897083180
08/05/2018 $3.61334 $17503500 $920639542
09/05/2018 $3.48917 $8820780 $889562287
10/05/2018 $3.27264 $7882490 $834679180
11/05/2018 $2.79993 $18648300 $714559659
12/05/2018 $2.81836 $8477420 $720486451
13/05/2018 $3.1658 $12583800 $810801975
14/05/2018 $3.16726 $15062200 $811311348
15/05/2018 $2.95102 $8838910 $755316372
16/05/2018 $2.83148 $5680250 $724908009
17/05/2018 $2.78355 $5467670 $713207208
18/05/2018 $3.00238 $12061700 $769898092
19/05/2018 $3.05225 $10086400 $782611352
20/05/2018 $3.0777 $5566420 $788777425
21/05/2018 $2.99898 $5914400 $768710046
22/05/2018 $2.94096 $12314200 $753993217
23/05/2018 $2.95555 $15895600 $758043337
24/05/2018 $3.00622 $67942600 $771421102
25/05/2018 $2.70804 $10653700 $695288290
26/05/2018 $2.63746 $6096640 $678039263
27/05/2018 $2.50321 $8195060 $644074620
28/05/2018 $2.19249 $8573290 $564920499
29/05/2018 $2.34704 $9648410 $605199744
30/05/2018 $2.33296 $5638070 $602566431
31/05/2018 $2.38846 $4992110 $617173874
01/06/2018 $2.38233 $4266510 $615517895
02/06/2018 $2.51358 $5508370 $649480171
03/06/2018 $2.53948 $6195570 $656200410
04/06/2018 $2.34256 $5286580 $605073884
05/06/2018 $2.35826 $3377740 $609286431
06/06/2018 $2.41208 $4160210 $624202207
07/06/2018 $2.3176 $3841190 $599938698
08/06/2018 $2.28696 $1964090 $592160033
09/06/2018 $2.24552 $1580650 $581734628
10/06/2018 $1.84631 $4189920 $478582139
11/06/2018 $1.86469 $3767650 $484169672
12/06/2018 $1.71542 $3842180 $447318431
13/06/2018 $1.63732 $3157140 $427561806
14/06/2018 $1.77887 $2923120 $465310956
15/06/2018 $1.65389 $1482980 $432873243
16/06/2018 $1.65247 $1219230 $432880751
17/06/2018 $1.62119 $1026240 $424988425
18/06/2018 $1.64654 $1516180 $431881250
19/06/2018 $1.674 $1737610 $439215739
20/06/2018 $1.61325 $1834660 $423485456
21/06/2018 $1.55565 $1855980 $408541405
22/06/2018 $1.34858 $2068470 $354497114
23/06/2018 $1.3531 $984621 $356228936
24/06/2018 $1.30253 $1880780 $344779670
25/06/2018 $1.33821 $1449940 $354552030
26/06/2018 $1.26925 $1275720 $336510807
27/06/2018 $1.27508 $927700 $338416015
28/06/2018 $1.17891 $1355060 $313167426
29/06/2018 $1.25822 $4028810 $334523770
30/06/2018 $1.59135 $9915500 $423201971
01/07/2018 $1.62276 $27307900 $431542166
02/07/2018 $1.65766 $9966950 $436888801
03/07/2018 $1.61596 $6593870 $425645701
04/07/2018 $1.61747 $4716770 $426013353
05/07/2018 $1.55403 $3242650 $409471653
06/07/2018 $1.59971 $5262130 $421802408
07/07/2018 $1.60784 $3342280 $424666537
08/07/2018 $1.56797 $2671790 $414262325
09/07/2018 $1.48274 $2293470 $391844816
10/07/2018 $1.31297 $2299070 $347265141
11/07/2018 $1.31656 $3323660 $349417313
12/07/2018 $1.2822 $2127120 $341308987
13/07/2018 $1.33898 $2479490 $356585907
14/07/2018 $1.30347 $1394370 $347418395
15/07/2018 $1.32858 $1129580 $354045261
16/07/2018 $1.43068 $2252920 $381223710
17/07/2018 $1.55342 $5834870 $413939640
18/07/2018 $1.57328 $8359380 $418153687
19/07/2018 $1.50561 $3196160 $399063711
20/07/2018 $1.35673 $4228550 $359641666
21/07/2018 $1.44974 $2316220 $384715002
22/07/2018 $1.38721 $2103410 $368974441
23/07/2018 $1.34838 $4481550 $358872408
24/07/2018 $1.44813 $4269020 $385519504
25/07/2018 $1.46331 $6235860 $389615347
26/07/2018 $1.45127 $4553860 $386375092
27/07/2018 $1.4699 $39544300 $391269786
28/07/2018 $1.45476 $7764840 $387177070
29/07/2018 $1.4453 $4760110 $384938773
31/07/2018 $1.37617 $8131260 $366765039
01/08/2018 $1.30537 $67329100 $348075025
02/08/2018 $1.2703 $9109810 $339434125
03/08/2018 $1.17382 $5882120 $314708653
04/08/2018 $1.21325 $13802600 $325579947
05/08/2018 $1.14313 $5532660 $307483962
06/08/2018 $1.17553 $2879740 $316862797
07/08/2018 $1.15285 $3057300 $310829967
08/08/2018 $1.10468 $3479910 $298022928
09/08/2018 $1.03033 $3710440 $278084740
10/08/2018 $1.07534 $3434670 $291310887
11/08/2018 $0.981394 $4772440 $266201931
12/08/2018 $0.956622 $4519090 $259796483
13/08/2018 $0.97156 $2151450 $264927200
14/08/2018 $0.861806 $7436680 $235117163
15/08/2018 $0.851692 $7730240 $232591837
16/08/2018 $0.857068 $2789940 $235345928
17/08/2018 $0.908623 $3444080 $249927221
18/08/2018 $1.03051 $3252900 $283350792
19/08/2018 $0.900102 $2528720 $246974220
20/08/2018 $0.932354 $1830850 $255638126
21/08/2018 $0.859322 $1106630 $235689914
22/08/2018 $0.864233 $3307760 $237431134
23/08/2018 $0.861233 $1707810 $236838932
24/08/2018 $0.875296 $1055370 $241018170
25/08/2018 $0.894621 $1796500 $246364881
26/08/2018 $0.904638 $957215 $249038458
27/08/2018 $0.907256 $1971210 $249767721
28/08/2018 $0.950149 $2600240 $261435376
29/08/2018 $1.00239 $2806180 $275420666
30/08/2018 $0.972264 $3495410 $266487026
31/08/2018 $0.920437 $3868350 $252237623
01/09/2018 $0.949534 $1757510 $260437582
02/09/2018 $0.988585 $2693540 $271251225
03/09/2018 $1.00174 $10805300 $274862162
04/09/2018 $0.985295 $5773010 $270043160
05/09/2018 $1.02715 $35429700 $281324366
06/09/2018 $0.788759 $12110000 $216086803
07/09/2018 $0.853223 $10300800 $234037740
08/09/2018 $0.828932 $7107890 $229358739
09/09/2018 $0.773781 $2573750 $214648505
10/09/2018 $0.782885 $4736630 $217337154
11/09/2018 $0.766971 $4044480 $213621320
12/09/2018 $0.720097 $2135380 $200855543
13/09/2018 $0.714711 $2820450 $199667715
14/09/2018 $0.725335 $2296940 $203293724
15/09/2018 $0.719595 $1837660 $202035022
16/09/2018 $0.728629 $1770130 $204429665
17/09/2018 $0.756299 $4643390 $212115869
18/09/2018 $0.709686 $2333210 $199026514
19/09/2018 $0.818251 $11755900 $229301012
20/09/2018 $0.808246 $2472630 $226059942
21/09/2018 $0.819485 $3650460 $228554847
22/09/2018 $0.858537 $5750100 $239346716
23/09/2018 $0.871195 $3891070 $242355745
24/09/2018 $0.909852 $2844500 $252811437
25/09/2018 $0.923353 $11527200 $256276097
26/09/2018 $0.908245 $5445330 $251918326
27/09/2018 $0.992386 $6284000 $275269442
28/09/2018 $0.964844 $2688640 $267715901
29/09/2018 $0.917564 $1513000 $254731612
30/09/2018 $0.942949 $1160700 $261917909
01/10/2018 $0.922317 $920836 $256469644
02/10/2018 $0.879424 $1278900 $244710345
03/10/2018 $0.841635 $1518560 $234279206
04/10/2018 $0.893785 $1392350 $249128287
05/10/2018 $0.858846 $1340980 $239954090
06/10/2018 $0.893407 $1128960 $249877242
07/10/2018 $0.916674 $2836380 $256491952
08/10/2018 $0.880488 $3190850 $246388409
09/10/2018 $0.875017 $1246840 $244525801
10/10/2018 $0.867255 $1125150 $242285919
11/10/2018 $0.817607 $4269590 $228544208
12/10/2018 $0.778019 $4329390 $217635279
13/10/2018 $0.844497 $1886660 $236653160
14/10/2018 $0.841609 $1714620 $236080557
15/10/2018 $0.814965 $998171 $228664299
16/10/2018 $0.836894 $1359570 $234777836
17/10/2018 $0.834404 $1061950 $233983573
18/10/2018 $0.833591 $1118990 $233588048
19/10/2018 $0.80863 $964436 $226614648
20/10/2018 $0.813849 $651010 $228134825
21/10/2018 $0.827157 $601213 $232186099
22/10/2018 $0.816319 $489076 $229201474
23/10/2018 $0.822544 $978067 $230988418
24/10/2018 $0.808155 $662207 $227005589
25/10/2018 $0.807463 $787404 $226868362
26/10/2018 $0.797661 $722703 $224170746
27/10/2018 $0.792405 $429941 $222804989
28/10/2018 $0.782697 $672992 $220368730
29/10/2018 $0.789458 $616082 $222424168
30/10/2018 $0.778803 $3396650 $219534852
31/10/2018 $0.770672 $868055 $217412430
01/11/2018 $0.79304 $3575530 $223759034
02/11/2018 $0.807748 $2046070 $227727520
03/11/2018 $0.791327 $1334600 $222983643
04/11/2018 $0.785924 $586115 $221516895
05/11/2018 $0.793358 $974738 $223876920
06/11/2018 $0.775757 $868488 $219059468
07/11/2018 $0.786889 $1138810 $222297334
08/11/2018 $0.797478 $2136870 $225248355
09/11/2018 $0.778763 $806198 $220017624
10/11/2018 $0.756916 $1189950 $213899154
11/11/2018 $0.757342 $567977 $214276334
12/11/2018 $0.741641 $752449 $210205396
13/11/2018 $0.731695 $918929 $207609976
14/11/2018 $0.716989 $698992 $203815657
15/11/2018 $0.606975 $1650180 $172719969
16/11/2018 $0.598257 $1022570 $170536740
17/11/2018 $0.574122 $1718540 $166061496
18/11/2018 $0.592277 $4211360 $171529087
19/11/2018 $0.569431 $955166 $164954048
20/11/2018 $0.465508 $1902640 $135057409
21/11/2018 $0.396038 $3910290 $115797409
22/11/2018 $0.426266 $1329230 $126877514
23/11/2018 $0.378622 $1072740 $113045517
24/11/2018 $0.387625 $750543 $116024134
25/11/2018 $0.317546 $702372 $95137520
26/11/2018 $0.350658 $760394 $105174046
27/11/2018 $0.314686 $1346300 $94450002
28/11/2018 $0.32947 $681849 $98941495
29/11/2018 $0.366115 $1887820 $110026844
30/11/2018 $0.388175264928 $2286568 $116725123
01/12/2018 $0.342085322081 $874451 $102914318
02/12/2018 $0.388189035913 $566765 $116820619
03/12/2018 $0.333832585395 $1207501 $100545423
04/12/2018 $0.320702945809 $648774 $96663389
05/12/2018 $0.317784932578 $838426 $95828425
06/12/2018 $0.295139998814 $502657 $89030440
07/12/2018 $0.23490055897 $636206 $70880733
08/12/2018 $0.250413913366 $545522 $75586949
09/12/2018 $0.248041330759 $317716 $74893511
10/12/2018 $0.259536716999 $289962 $78390675
11/12/2018 $0.243803607176 $285704 $73700205
12/12/2018 $0.239297848515 $355040 $72360177
13/12/2018 $0.239920766897 $325195 $72570770
14/12/2018 $0.232201913789 $224877 $70270598
15/12/2018 $0.230312908874 $519482 $69720946
16/12/2018 $0.224812084276 $381045 $68088083
17/12/2018 $0.217162915831 $277336 $65790191
18/12/2018 $0.238952508573 $592783 $72483021
19/12/2018 $0.267219679679 $863131 $81083183
20/12/2018 $0.261335842905 $1040379 $79320592
21/12/2018 $0.280418202626 $1240410 $85166059
22/12/2018 $0.282204033159 $1099544 $85780004
23/12/2018 $0.3245745683 $5775634 $98761021
24/12/2018 $0.329491139632 $2675656 $100347491
25/12/2018 $0.278857555234 $1858221 $85024995
26/12/2018 $0.282139106174 $727398 $86107969
27/12/2018 $0.277864302406 $600020 $84914556
28/12/2018 $0.251197618178 $484094 $76875648
29/12/2018 $0.276237234413 $461140 $84598454
30/12/2018 $0.274965984981 $524929 $84248929
31/12/2018 $0.269240058775 $446420 $82536783
01/01/2019 $0.263265009179 $316179 $80747529
02/01/2019 $0.273923168885 $458813 $84055879
03/01/2019 $0.28517108074 $875041 $87549733
04/01/2019 $0.284364430788 $398896 $87357755
05/01/2019 $0.284650818634 $456485 $87481696
06/01/2019 $0.278489035788 $464362 $85629366
07/01/2019 $0.29518581116 $553004 $90808521
08/01/2019 $0.305011460037 $1233469 $93891706
09/01/2019 $0.310104123168 $2371226 $95501676
10/01/2019 $0.321276822265 $1166677 $98993788
11/01/2019 $0.259653277864 $1412377 $80055188
12/01/2019 $0.261952139959 $428074 $80854034
13/01/2019 $0.277288894819 $706298 $85650387
14/01/2019 $0.255575066698 $981572 $79026968
15/01/2019 $0.27902246497 $1052966 $86343248
16/01/2019 $0.271897624996 $968919 $84179279
17/01/2019 $0.328828040302 $7583781 $101875410
18/01/2019 $0.332715855464 $5858924 $103135114
19/01/2019 $0.375502885955 $12444687 $116451745
20/01/2019 $0.390231161013 $7004003 $121111527
21/01/2019 $0.403352914968 $12659539 $124274899
22/01/2019 $0.37562343756 $10542157 $115234524
23/01/2019 $0.418137115849 $24126254 $128247723
24/01/2019 $0.374647450704 $6176622 $114647734
25/01/2019 $0.370535489047 $2423156 $113467788
26/01/2019 $0.353361953092 $2669472 $108792900
27/01/2019 $0.331304793176 $1581754 $102499310
28/01/2019 $0.2883467562 $1826599 $89352082
29/01/2019 $0.288705691046 $1147410 $90232705
30/01/2019 $0.290561767908 $732055 $91028276
31/01/2019 $0.291124912449 $989850 $91246796
01/02/2019 $0.270214093098 $771025 $84747263
02/02/2019 $0.273071969805 $703835 $85683881
03/02/2019 $0.288173474137 $1725773 $90468485
04/02/2019 $0.289514474697 $3930455 $90946294
05/02/2019 $0.278384518517 $1204853 $87484321
06/02/2019 $0.266029176916 $924335 $83638108
07/02/2019 $0.266343401475 $742594 $83782976
08/02/2019 $0.272270676599 $1497720 $85700764
09/02/2019 $0.288312846583 $2880662 $90792649
10/02/2019 $0.289835038248 $646102 $91326299
11/02/2019 $0.293397490675 $1467424 $92507398
12/02/2019 $0.289299167813 $551011 $91262410
13/02/2019 $0.291075490506 $561910 $91877233
14/02/2019 $0.291947174039 $652768 $92201660
15/02/2019 $0.30564222144 $2182646 $96601239
15/02/2019 $0.308357318266 $2104090 $97507877
16/02/2019 $0.320560672586 $7068600.44329 $101418109.821

Twitter News Feed

Submit Your Reviews