Steem(STEEM) current price is 0.244335.

Steem current price is 0.244335 with a marketcap of 73.90M. Its price is 2.23% up in last 24 hours.


  • STEEM
    Steem(STEEM)
  • Price
    0.244335
  • 1h %
    -0.64%
  • 24h %
    2.23%
  • 7d %
    -17.4%
  • Market Cap
    73.90M
  • Volume
    376,694
  • Available Supply
    302.47M STEEM
  • Rank
    53


More Info About Coin

Blockchain-based social media platform where anyone can earn rewards by posting relevant content, curating quality content by upvoting and by holding Steem based currencies in a vest fund, which generates interest.

Historical Data

Date Price Volume Market Cap
12/12/2017 $1.77578 $3884600 $437457306
13/12/2017 $1.81659 $3937610 $447591924
14/12/2017 $2.02742 $5409760 $499617196
15/12/2017 $1.99435 $6550930 $491433951
16/12/2017 $2.09759 $5341950 $516770531
17/12/2017 $2.23641 $5797050 $550880684
18/12/2017 $2.54649 $9310620 $627158320
19/12/2017 $3.1732 $18449800 $781291401
20/12/2017 $3.04285 $14708900 $748609708
21/12/2017 $3.58175 $26450000 $880799116
22/12/2017 $2.42632 $13318400 $596721669
23/12/2017 $3.3365 $12589400 $820807827
24/12/2017 $3.16432 $13079500 $778583175
25/12/2017 $3.22946 $6831890 $794926193
26/12/2017 $3.22279 $12129700 $793324613
27/12/2017 $3.14139 $4661840 $773470867
28/12/2017 $2.80262 $6809290 $690244147
29/12/2017 $3.05939 $5640070 $753769570
30/12/2017 $2.5396 $6353990 $626254341
31/12/2017 $2.94108 $4369550 $725633731
01/01/2018 $3.59753 $17761000 $887635437
02/01/2018 $5.70142 $99990500 $1406858077
03/01/2018 $8.03583 $98336300 $1979343919
04/01/2018 $7.25353 $44847200 $1784345182
05/01/2018 $5.95716 $32873600 $1465482962
06/01/2018 $6.30173 $30404500 $1550476542
07/01/2018 $6.3178 $22710200 $1555367195
08/01/2018 $5.92038 $15764500 $1457967727
09/01/2018 $6.06254 $12569800 $1493517802
10/01/2018 $5.38791 $14402200 $1327812032
11/01/2018 $4.98289 $16503000 $1228532249
12/01/2018 $5.26264 $15673600 $1298412137
13/01/2018 $5.84442 $19834300 $1442336626
14/01/2018 $5.51937 $13589700 $1362191464
15/01/2018 $5.78338 $35375300 $1427348825
16/01/2018 $4.26887 $27738000 $1053880878
17/01/2018 $3.33722 $25264000 $824289288
18/01/2018 $4.45389 $24770900 $1101985616
19/01/2018 $4.94166 $72736700 $1223060594
20/01/2018 $5.44901 $145298000 $1348618339
21/01/2018 $4.78218 $79705100 $1183100099
22/01/2018 $4.07798 $29232500 $1009137088
23/01/2018 $4.55153 $19084100 $1126757568
24/01/2018 $5.32671 $144852000 $1319756318
25/01/2018 $6.43046 $350495000 $1593640859
26/01/2018 $6.18636 $228928000 $1531307063
27/01/2018 $6.13108 $92846800 $1517444085
28/01/2018 $6.33046 $67076900 $1567170413
29/01/2018 $5.94946 $51756500 $1473240718
30/01/2018 $5.13822 $39914100 $1272775090
31/01/2018 $5.02167 $89772900 $1244680694
01/02/2018 $4.78602 $169274000 $1187285886
02/02/2018 $4.5465 $125199000 $1128365886
03/02/2018 $4.37397 $83848700 $1086082082
04/02/2018 $3.90304 $44115200 $969781235
05/02/2018 $3.32544 $38160900 $826909257
06/02/2018 $3.09808 $62289000 $771181699
07/02/2018 $3.84337 $79576300 $957537079
08/02/2018 $3.75092 $42644400 $934785156
09/02/2018 $4.26337 $68216400 $1062445117
10/02/2018 $4.27958 $120970000 $1066255770
11/02/2018 $3.98953 $30619200 $994194090
12/02/2018 $4.09686 $19532000 $1021084947
13/02/2018 $4.10109 $28691600 $1022439521
14/02/2018 $4.33642 $24643600 $1081473626
15/02/2018 $4.51722 $31634400 $1126717587
16/02/2018 $4.51064 $18200700 $1124799996
17/02/2018 $4.56489 $21594100 $1138433431
18/02/2018 $4.34674 $18995900 $1084214955
19/02/2018 $4.41292 $21078100 $1101123696
20/02/2018 $4.34072 $20801900 $1083492884
21/02/2018 $3.8575 $12883400 $963429472
22/02/2018 $3.50033 $7893050 $874607837
23/02/2018 $3.63637 $13902600 $910036490
24/02/2018 $3.4947 $7131360 $875033217
25/02/2018 $3.38988 $4450630 $849380804
26/02/2018 $3.51812 $5281540 $881691440
27/02/2018 $3.48645 $6664760 $873970174
28/02/2018 $3.32099 $4664010 $832606047
01/03/2018 $3.42392 $6482040 $858639863
02/03/2018 $3.24683 $6221550 $814707675
03/03/2018 $3.58626 $8616990 $900036549
04/03/2018 $3.53127 $7737310 $886319687
05/03/2018 $3.49625 $7191700 $877507656
06/03/2018 $3.24494 $4453250 $814644760
07/03/2018 $2.86204 $6445550 $718780810
08/03/2018 $2.6808 $4496850 $673979628
09/03/2018 $2.4042 $5095350 $605695247
10/03/2018 $2.4465 $3429350 $617116079
11/03/2018 $2.56038 $4055770 $646614233
12/03/2018 $2.39266 $3244500 $604414975
13/03/2018 $2.40765 $7955220 $608500087
14/03/2018 $2.37746 $14415000 $600972014
15/03/2018 $2.08273 $5667650 $526834708
16/03/2018 $2.12874 $2348600 $539810365
17/03/2018 $1.80012 $1507970 $457084240
18/03/2018 $1.57121 $2620140 $399250756
19/03/2018 $1.9441 $3636930 $494815826
20/03/2018 $2.18465 $7524040 $556185795
21/03/2018 $2.21238 $3706370 $562707393
22/03/2018 $2.08414 $2346660 $529340037
23/03/2018 $1.94608 $2502330 $494426912
24/03/2018 $2.07512 $6743680 $527800611
25/03/2018 $2.05415 $2381610 $522995927
26/03/2018 $1.79361 $2336330 $456868777
27/03/2018 $1.76558 $1838180 $449882622
28/03/2018 $1.81791 $1493540 $464320240
29/03/2018 $1.72683 $3261250 $441327989
30/03/2018 $1.52211 $2314060 $389332130
31/03/2018 $1.5515 $1408580 $397468813
01/04/2018 $1.42602 $990822 $366135525
02/04/2018 $1.62926 $4375590 $418580963
03/04/2018 $2.10675 $59617600 $541343146
04/04/2018 $1.83445 $15268000 $471006548
05/04/2018 $1.7009 $4323840 $435179453
06/04/2018 $1.71451 $9534020 $438923283
07/04/2018 $1.98161 $6998810 $507858769
08/04/2018 $1.88438 $3576970 $483067494
09/04/2018 $1.80882 $8096870 $463246418
10/04/2018 $1.84139 $2260300 $471710569
11/04/2018 $1.9408 $3075860 $497257766
12/04/2018 $2.61012 $66392100 $668920139
13/04/2018 $2.78246 $90622200 $712202830
14/04/2018 $2.55289 $10891400 $649674981
15/04/2018 $2.72949 $9187800 $694485147
16/04/2018 $2.59375 $7034800 $660072238
17/04/2018 $2.68776 $8929260 $684237217
18/04/2018 $2.92995 $23535000 $745896030
19/04/2018 $3.06991 $26611800 $781407885
20/04/2018 $3.12538 $26483100 $794986578
21/04/2018 $3.05324 $16030600 $776472737
22/04/2018 $3.13164 $7091480 $796559385
23/04/2018 $3.27124 $14617000 $832221955
24/04/2018 $3.46271 $16806200 $881112745
25/04/2018 $3.58524 $96351400 $911620298
26/04/2018 $3.85916 $155094000 $981055160
27/04/2018 $4.35029 $73006200 $1105355068
28/04/2018 $4.29484 $87236100 $1090287415
29/04/2018 $4.18506 $33381000 $1061722628
30/04/2018 $3.98671 $17810900 $1011484391
01/05/2018 $3.80005 $12972300 $964835904
02/05/2018 $3.99778 $13888900 $1015609881
03/05/2018 $4.00429 $17016000 $1017601034
04/05/2018 $3.88023 $12717500 $986320440
05/05/2018 $3.81442 $18916000 $969786325
06/05/2018 $3.67074 $7845840 $933642549
07/05/2018 $3.55293 $7909680 $904371429
08/05/2018 $3.60789 $16318200 $919193021
09/05/2018 $3.51265 $9831270 $895460793
10/05/2018 $3.35414 $8145070 $855373421
11/05/2018 $2.8752 $18556800 $733725099
12/05/2018 $2.72688 $8857000 $696794389
13/05/2018 $3.13649 $12100700 $803257680
14/05/2018 $3.24768 $14993800 $831949212
15/05/2018 $3.02761 $9517210 $774883351
16/05/2018 $2.8289 $6076530 $724213569
17/05/2018 $2.82706 $4996480 $724168992
18/05/2018 $2.9688 $12060000 $761251603
19/05/2018 $3.04886 $10321000 $781935912
20/05/2018 $3.11364 $5619470 $797984622
21/05/2018 $3.00051 $6034660 $769066258
22/05/2018 $3.04689 $11834000 $781114653
23/05/2018 $2.75499 $14090100 $706570437
24/05/2018 $2.96793 $68344200 $761545811
25/05/2018 $2.73466 $11723300 $702049536
26/05/2018 $2.68701 $5983480 $690515903
27/05/2018 $2.50492 $8280680 $644352916
28/05/2018 $2.30663 $8145400 $593861497
29/05/2018 $2.38424 $9857670 $614746825
30/05/2018 $2.25225 $6288040 $581547601
31/05/2018 $2.38889 $4718000 $617294400
01/06/2018 $2.36535 $4535090 $611114505
02/06/2018 $2.5402 $5122490 $656406064
03/06/2018 $2.52904 $6478810 $653510488
04/06/2018 $2.33131 $5195130 $602140002
05/06/2018 $2.37171 $3714720 $612732839
06/06/2018 $2.40511 $3905350 $622369475
07/06/2018 $2.32808 $4106040 $602592034
08/06/2018 $2.28473 $2153100 $591555022
09/06/2018 $2.24931 $1618960 $582620770
10/06/2018 $1.91163 $3441120 $495463711
11/06/2018 $1.7443 $4026870 $452495330
12/06/2018 $1.76121 $3729080 $459155538
13/06/2018 $1.57646 $3375470 $411492751
14/06/2018 $1.73841 $2924710 $454706396
15/06/2018 $1.70031 $1602120 $444958597
16/06/2018 $1.65867 $1353760 $434379498
17/06/2018 $1.64089 $972389 $430123706
18/06/2018 $1.65088 $1524860 $432990360
19/06/2018 $1.68727 $1780900 $442676933
20/06/2018 $1.62344 $1761300 $426122162
21/06/2018 $1.55269 $1974040 $407745093
22/06/2018 $1.38178 $1810520 $363174481
23/06/2018 $1.33824 $1285600 $352189886
24/06/2018 $1.31752 $1719540 $348687700
25/06/2018 $1.34996 $1540600 $357648607
26/06/2018 $1.29383 $1344830 $343000369
27/06/2018 $1.26225 $890959 $334995279
28/06/2018 $1.23802 $1200560 $328819779
29/06/2018 $1.208 $3783900 $321133714
30/06/2018 $1.41762 $5514840 $376982901
01/07/2018 $1.75123 $43443300 $465784755
02/07/2018 $1.65949 $9933420 $437740394
03/07/2018 $1.61856 $7020710 $426357898
04/07/2018 $1.6426 $5377220 $432696616
05/07/2018 $1.49301 $3369320 $393332475
06/07/2018 $1.6212 $5154840 $427420350
07/07/2018 $1.50915 $3202660 $398344936
08/07/2018 $1.59802 $2770250 $422182032
09/07/2018 $1.50783 $2351460 $398456889
10/07/2018 $1.35353 $2406270 $357852130
11/07/2018 $1.28564 $3215960 $340676040
12/07/2018 $1.27666 $2178320 $339773609
13/07/2018 $1.33864 $2215970 $356478836
14/07/2018 $1.30566 $1587860 $347950212
15/07/2018 $1.33591 $1306530 $356176209
16/07/2018 $1.42439 $1978630 $379530060
17/07/2018 $1.54336 $5323800 $411253501
18/07/2018 $1.65499 $8667010 $439991193
19/07/2018 $1.52238 $3483760 $403498515
20/07/2018 $1.38579 $4470130 $367326601
21/07/2018 $1.47998 $2230000 $392659785
22/07/2018 $1.42195 $2182790 $378163591
23/07/2018 $1.38277 $4603970 $367985638
24/07/2018 $1.43117 $3845140 $381141880
25/07/2018 $1.48496 $6489930 $395382976
26/07/2018 $1.57287 $4248270 $418776126
27/07/2018 $1.47732 $38895800 $393302441
28/07/2018 $1.44843 $10350500 $385473201
29/07/2018 $1.4249 $3890580 $379433691
30/07/2018 $1.36426 $4973990 $363574054
31/07/2018 $1.30205 $64477300 $347143684
01/08/2018 $1.26616 $12124100 $338081703
02/08/2018 $1.17803 $5770320 $315777321
03/08/2018 $1.21148 $12926300 $325005951
04/08/2018 $1.14731 $6937000 $308494897
05/08/2018 $1.16132 $3153270 $313019161
06/08/2018 $1.14407 $3140340 $308448476
07/08/2018 $1.15911 $3153870 $312664120
08/08/2018 $1.04047 $4217640 $280783715
09/08/2018 $1.0638 $2837640 $287747304
10/08/2018 $1.02473 $3109890 $277886014
11/08/2018 $0.975418 $6230570 $264875451
12/08/2018 $0.961231 $2496200 $261892010
13/08/2018 $0.898986 $6351740 $245234129
14/08/2018 $0.815971 $7767680 $222812277
15/08/2018 $0.877644 $3642440 $240789842
16/08/2018 $0.869465 $2560620 $239145352
17/08/2018 $0.957134 $3768610 $263223509
18/08/2018 $0.912376 $2950230 $250510361
19/08/2018 $0.916741 $1881670 $251397861
20/08/2018 $0.881948 $1026740 $241818198
21/08/2018 $0.859414 $2986180 $236079396
22/08/2018 $0.868341 $1796440 $238712906
23/08/2018 $0.864814 $1379240 $238102948
24/08/2018 $0.885519 $1622690 $243847120
25/08/2018 $0.914531 $1109230 $251750337
26/08/2018 $0.924274 $790428 $254459717
27/08/2018 $0.926457 $2516990 $254922950
28/08/2018 $0.993408 $2277310 $273070211
29/08/2018 $0.963112 $3351770 $264031998
30/08/2018 $0.907363 $4522610 $248643383
31/08/2018 $0.951064 $2039110 $260684836
01/09/2018 $1.01154 $1938590 $277536963
02/09/2018 $0.998449 $10459200 $274014632
03/09/2018 $0.996209 $4210120 $273054142
04/09/2018 $1.03172 $38369300 $282563046
05/09/2018 $0.868567 $14653200 $237939898
06/09/2018 $0.845437 $8842140 $231891386
07/09/2018 $0.824745 $8790620 $228067713
08/09/2018 $0.776891 $2768890 $215483614
09/09/2018 $0.78181 $3691260 $217028771
10/09/2018 $0.766286 $5154920 $213382284
11/09/2018 $0.715909 $2240720 $199622779
12/09/2018 $0.694846 $2027880 $194109161
13/09/2018 $0.728196 $2918400 $204086244
14/09/2018 $0.729906 $2036940 $204920563
15/09/2018 $0.730069 $1864420 $204888387
16/09/2018 $0.756294 $3732920 $212126399
17/09/2018 $0.710035 $3016240 $199120564
18/09/2018 $0.801139 $10500600 $224517527
19/09/2018 $0.802875 $3651520 $224714763
20/09/2018 $0.799831 $2722870 $223100856
21/09/2018 $0.859086 $5224580 $239488825
22/09/2018 $0.859021 $3923780 $239201332
23/09/2018 $0.900456 $4193420 $250207672
24/09/2018 $1.04978 $10661500 $291435208
25/09/2018 $0.915013 $6596950 $253818977
26/09/2018 $1.01159 $6194600 $280583452
27/09/2018 $0.984391 $2783500 $273164638
28/09/2018 $0.929743 $1850580 $258065300
29/09/2018 $0.945049 $1291460 $262489233
30/09/2018 $0.914841 $897303 $254379162
01/10/2018 $0.885862 $1084630 $246472608
02/10/2018 $0.864946 $1323740 $240749994
03/10/2018 $0.898314 $1592770 $250379237
04/10/2018 $0.864009 $1391450 $241270031
05/10/2018 $0.89494 $1258650 $250294595
06/10/2018 $0.911756 $2031770 $255104219
07/10/2018 $0.887846 $3666980 $248436105
08/10/2018 $0.877088 $1480280 $245131935
09/10/2018 $0.8616 $1148120 $240695089
10/10/2018 $0.843112 $1937150 $235626252
11/10/2018 $0.794088 $6315760 $222102716
12/10/2018 $0.831928 $2191020 $233005845
13/10/2018 $0.855072 $1725610 $239846145
14/10/2018 $0.825532 $1072060 $231618639
15/10/2018 $0.827549 $1419930 $232165062
16/10/2018 $0.837197 $1049770 $234833363
17/10/2018 $0.837708 $1097810 $234768496
18/10/2018 $0.80193 $856935 $224726756
19/10/2018 $0.81097 $751735 $227317421
20/10/2018 $0.825484 $656494 $231705919
21/10/2018 $0.8219 $478548 $230758007
22/10/2018 $0.815173 $745162 $228964638
23/10/2018 $0.812194 $900988 $228129739
24/10/2018 $0.817292 $730882 $229619524
25/10/2018 $0.801595 $735246 $225266098
26/10/2018 $0.792651 $499435 $222845544
27/10/2018 $0.778964 $583155 $219251588
28/10/2018 $0.775122 $575022 $218375159
29/10/2018 $0.783049 $3437550 $220682394
30/10/2018 $0.77141 $894270 $217591429
31/10/2018 $0.79112 $3496380 $223207132
01/11/2018 $0.809267 $2037300 $228224289
02/11/2018 $0.804857 $1060330 $226843184
03/11/2018 $0.79217 $976913 $223267210
04/11/2018 $0.786889 $942326 $222022311
05/11/2018 $0.778402 $823238 $219777318
06/11/2018 $0.7866 $951076 $222205629
07/11/2018 $0.816892 $2265610 $230760971
08/11/2018 $0.785625 $916742 $221946207
09/11/2018 $0.754815 $1241580 $213295739
10/11/2018 $0.762848 $600808 $215805529
11/11/2018 $0.742772 $696816 $210478198
12/11/2018 $0.726851 $878402 $206226182
13/11/2018 $0.724398 $658645 $205872856
14/11/2018 $0.612493 $1570930 $174282279
15/11/2018 $0.597466 $1138660 $170286293
16/11/2018 $0.576877 $1723430 $166685537
17/11/2018 $0.583728 $4136860 $169045562
18/11/2018 $0.584927 $890595 $169435284
19/11/2018 $0.456392 $1840280 $132387413
20/11/2018 $0.39405 $3823340 $114551428
21/11/2018 $0.419872 $1454260 $124597784
22/11/2018 $0.403093 $993560 $120344494
23/11/2018 $0.389908 $870229 $116689917
24/11/2018 $0.336235 $604704 $100725027
25/11/2018 $0.354729 $755530 $106358798
26/11/2018 $0.307629 $1405820 $92304566
27/11/2018 $0.320068 $534445 $96113213
28/11/2018 $0.360434 $1346170 $108313938
29/11/2018 $0.383773352087 $2492285 $115395571
30/11/2018 $0.332590331483 $1373282 $100037617
01/12/2018 $0.391972731311 $505956 $117953041
02/12/2018 $0.349618245129 $622210 $105285513
03/12/2018 $0.32331128729 $1224624 $97415863
04/12/2018 $0.321508442475 $896092 $96934904
05/12/2018 $0.295100408952 $490644 $89013867
06/12/2018 $0.266426221439 $534089 $80389333
07/12/2018 $0.244701509731 $726580 $73858527
08/12/2018 $0.23913963631 $327281 $72201648
09/12/2018 $0.260546986864 $287758 $78690222
10/12/2018 $0.248817683893 $290437 $75212062
11/12/2018 $0.239687929083 $322033 $72474432
12/12/2018 $0.246602846423 $414630 $74582663
13/12/2018 $0.244334983174 $376694.055082 $73903230.262093

Twitter News Feed

[custom-twitter-feeds screenname="steemit"]

Submit Your Reviews