Steem(STEEM) current price is 0.415666.

Steem current price is 0.415666 with a marketcap of 129.67M. Its price is 0.21% up in last 24 hours.


  • STEEM
    Steem(STEEM)
  • Price
    0.415666
  • 1h %
    -0.39%
  • 24h %
    0.21%
  • 7d %
    0.61%
  • Market Cap
    129.67M
  • Volume
    1.05M
  • Available Supply
    311.96M STEEM
  • Rank
    53


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $3.10621 $7177470 $790091899
23/04/2018 $3.25849 $15095500 $828982861
24/04/2018 $3.48856 $17338300 $887719133
25/04/2018 $4.31493 $132332000 $1097169224
26/04/2018 $3.90333 $137526000 $992307454
27/04/2018 $4.61669 $90852800 $1172841656
28/04/2018 $4.31708 $72651200 $1095925390
29/04/2018 $4.24065 $32516000 $1075801762
30/04/2018 $3.93827 $17367900 $999226935
01/05/2018 $3.8474 $12906600 $976946982
02/05/2018 $4.03026 $14260400 $1023894472
03/05/2018 $4.03302 $17232000 $1024932037
04/05/2018 $3.92819 $12032700 $998543833
05/05/2018 $3.79684 $19217800 $965348118
06/05/2018 $3.70718 $7488630 $942979937
07/05/2018 $3.55994 $8090300 $906336591
08/05/2018 $3.61703 $17112000 $921566430
09/05/2018 $3.47806 $9077680 $886717044
10/05/2018 $3.32331 $7820190 $847582820
11/05/2018 $2.77091 $18480200 $707143393
12/05/2018 $2.75132 $8339910 $703338182
13/05/2018 $3.13938 $12389000 $804023880
14/05/2018 $3.23173 $14991800 $827835521
15/05/2018 $2.99248 $9280240 $765917049
16/05/2018 $2.82143 $5786680 $722324626
17/05/2018 $2.8267 $5242160 $724243689
18/05/2018 $2.98893 $12183400 $766438090
19/05/2018 $3.06266 $10268400 $785381464
20/05/2018 $3.09387 $5457620 $792919701
21/05/2018 $2.97541 $5924050 $762657506
22/05/2018 $2.96974 $12112500 $761360785
23/05/2018 $2.90881 $15530300 $746044691
24/05/2018 $2.9383 $66940300 $753976710
25/05/2018 $2.73479 $11165200 $702132687
26/05/2018 $2.67948 $5980260 $688704354
27/05/2018 $2.51232 $8401680 $646350306
28/05/2018 $2.26068 $8324320 $582334705
29/05/2018 $2.40585 $9937370 $620344286
30/05/2018 $2.29487 $5835040 $592618672
31/05/2018 $2.42154 $4861820 $625719165
01/06/2018 $2.35377 $4344140 $608130163
02/06/2018 $2.50529 $5488620 $647367312
03/06/2018 $2.525 $6227330 $652462133
04/06/2018 $2.3352 $5255280 $603164168
05/06/2018 $2.34327 $3502980 $605404895
06/06/2018 $2.42905 $4075160 $628584710
07/06/2018 $2.32127 $3915880 $600873822
08/06/2018 $2.29727 $2023200 $594821054
09/06/2018 $2.24079 $1613620 $580463596
10/06/2018 $1.84076 $3972040 $477115976
11/06/2018 $1.79149 $3647910 $465105280
12/06/2018 $1.72151 $3928150 $448885422
13/06/2018 $1.62873 $3178620 $425267867
14/06/2018 $1.77767 $2941640 $464990404
15/06/2018 $1.67085 $1461710 $437297364
16/06/2018 $1.66323 $1320080 $435684343
17/06/2018 $1.62848 $997610 $426893352
18/06/2018 $1.643 $1513640 $430937416
19/06/2018 $1.66594 $1759900 $437094732
20/06/2018 $1.61942 $1802490 $425089850
21/06/2018 $1.55335 $1874190 $407931549
22/06/2018 $1.3349 $2058880 $350896072
23/06/2018 $1.36308 $1008110 $358833783
24/06/2018 $1.30502 $1834070 $345433830
25/06/2018 $1.33471 $1464610 $353619675
26/06/2018 $1.29176 $1284920 $342462607
27/06/2018 $1.26707 $935132 $336285298
28/06/2018 $1.201 $1260580 $319030939
29/06/2018 $1.26257 $3962140 $335675510
30/06/2018 $1.57776 $7824200 $419581866
01/07/2018 $1.61805 $29138800 $430314201
02/07/2018 $1.66732 $9764420 $439601244
03/07/2018 $1.64409 $6809940 $433049036
04/07/2018 $1.95685 $10623300 $515403894
05/07/2018 $1.52943 $3356890 $402940246
06/07/2018 $1.57359 $5140670 $414890807
07/07/2018 $1.5101 $3037270 $398835894
08/07/2018 $1.58863 $2875130 $419714763
09/07/2018 $1.50707 $2275070 $398268832
10/07/2018 $1.34582 $2379600 $355948508
11/07/2018 $1.30123 $3312880 $345333683
12/07/2018 $1.28027 $2120440 $340790384
13/07/2018 $1.31858 $2516280 $351148144
14/07/2018 $1.30161 $1359520 $346917686
15/07/2018 $1.3303 $1196230 $354498559
16/07/2018 $1.42523 $2207220 $379766062
17/07/2018 $1.56085 $5677400 $415927283
18/07/2018 $1.53313 $8270170 $407559267
19/07/2018 $1.50637 $3248280 $399259447
20/07/2018 $1.3537 $4261160 $358833393
21/07/2018 $1.43633 $2281160 $381131403
22/07/2018 $1.37873 $2137680 $366713689
23/07/2018 $1.35737 $4439810 $361249463
24/07/2018 $1.42541 $3895620 $379476631
25/07/2018 $1.48001 $6674400 $394056220
26/07/2018 $1.45121 $4387590 $386353669
27/07/2018 $1.47624 $40091900 $392973775
28/07/2018 $1.44194 $8638710 $383759645
29/07/2018 $1.43501 $4208450 $382192725
30/07/2018 $1.37461 $7824290 $366344065
31/07/2018 $1.29643 $68981200 $345686272
01/08/2018 $1.26755 $9497910 $338662598
02/08/2018 $1.19548 $5999740 $320488155
03/08/2018 $1.19604 $13736900 $320921366
04/08/2018 $1.14574 $5937950 $308156754
05/08/2018 $1.16665 $3096620 $314465843
06/08/2018 $1.14795 $3036220 $309504439
07/08/2018 $1.1126 $3310940 $300142135
08/08/2018 $1.02841 $3855750 $277550308
09/08/2018 $1.0735 $3262070 $290779009
10/08/2018 $0.990768 $3945930 $268712746
11/08/2018 $0.981043 $5271760 $266411442
12/08/2018 $0.964559 $2281290 $262982170
13/08/2018 $0.878027 $7039200 $239539184
14/08/2018 $0.83691 $8341410 $228551731
15/08/2018 $0.863072 $2928910 $236956002
16/08/2018 $0.867289 $2855880 $238554449
17/08/2018 $0.981309 $3749800 $269839176
18/08/2018 $0.906205 $2827080 $248662951
19/08/2018 $0.93121 $1862500 $255338517
20/08/2018 $0.852022 $1082930 $233684400
21/08/2018 $0.864749 $3007230 $237552467
22/08/2018 $0.86552 $1972750 $238014489
23/08/2018 $0.878765 $1103930 $241969957
24/08/2018 $0.888997 $1744710 $244812658
25/08/2018 $0.912096 $985122 $251088038
26/08/2018 $0.897685 $1820550 $247129323
27/08/2018 $0.936717 $2595100 $257735899
28/08/2018 $1.00767 $2761950 $276867500
29/08/2018 $0.974308 $3441410 $267060020
30/08/2018 $0.921243 $3934890 $252454932
31/08/2018 $0.94603 $1848560 $259392639
01/09/2018 $0.994696 $1967940 $272924139
02/09/2018 $0.998875 $10369700 $274089147
03/09/2018 $0.991514 $6130960 $271759832
04/09/2018 $1.02471 $35183300 $280652110
05/09/2018 $0.86825 $13048800 $237860632
06/09/2018 $0.848886 $10785300 $232844815
07/09/2018 $0.829144 $7372440 $229414157
08/09/2018 $0.772457 $2692830 $214278203
09/09/2018 $0.772213 $4291180 $214371468
10/09/2018 $0.761526 $4319320 $212101751
11/09/2018 $0.7257 $2214310 $202415520
12/09/2018 $0.699849 $2191390 $195512982
13/09/2018 $0.739157 $2714520 $207164769
15/09/2018 $0.716529 $1896590 $201171364
16/09/2018 $0.728685 $1811260 $204442515
17/09/2018 $0.768699 $4454740 $215590611
18/09/2018 $0.70265 $2496570 $197051294
19/09/2018 $0.804344 $11410400 $225400641
20/09/2018 $0.809868 $2724220 $226636662
21/09/2018 $0.825121 $3620140 $230142929
22/09/2018 $0.915702 $5622880 $255279833
23/09/2018 $0.887665 $4172980 $247165708
24/09/2018 $0.91194 $3025590 $253388035
25/09/2018 $0.967603 $11052200 $268553873
26/09/2018 $0.927562 $5988130 $257272652
27/09/2018 $1.01645 $6143370 $281940391
28/09/2018 $0.979085 $2847860 $271700826
29/09/2018 $0.926501 $1596440 $257173566
30/09/2018 $0.943705 $1213260 $262124220
01/10/2018 $0.920636 $919050 $255998606
02/10/2018 $0.878667 $1224900 $244496260
03/10/2018 $0.859798 $1450950 $239324671
04/10/2018 $0.875383 $1410920 $243995585
05/10/2018 $0.859976 $1329310 $240227915
06/10/2018 $0.896365 $1215050 $250701051
07/10/2018 $0.91356 $2705030 $255617039
08/10/2018 $0.881591 $3234240 $246693627
09/10/2018 $0.876208 $1318710 $244855190
10/10/2018 $0.867648 $1116260 $242392310
11/10/2018 $0.790775 $3234630 $221040820
12/10/2018 $0.777283 $5145760 $217426376
13/10/2018 $0.847059 $1921690 $237348219
14/10/2018 $0.846113 $1777590 $237340644
15/10/2018 $0.819439 $998310 $229916398
16/10/2018 $0.832824 $1356950 $233632804
17/10/2018 $0.834176 $1076590 $233916359
18/10/2018 $0.834939 $1091910 $233981158
19/10/2018 $0.808108 $943728 $226465177
20/10/2018 $0.809591 $689216 $226938048
21/10/2018 $0.825568 $606774 $231736815
22/10/2018 $0.815495 $487444 $228966912
23/10/2018 $0.820522 $933606 $230436313
24/10/2018 $0.809301 $686404 $227324306
25/10/2018 $0.817565 $752651 $229703452
26/10/2018 $0.80094 $750790 $225089119
27/10/2018 $0.793827 $447014 $223183201
28/10/2018 $0.78045 $660591 $219714209
29/10/2018 $0.783732 $591237 $220807811
30/10/2018 $0.781855 $3421520 $220392082
31/10/2018 $0.771115 $886024 $217534362
01/11/2018 $0.796892 $3545910 $224842751
02/11/2018 $0.809441 $2040670 $228201640
03/11/2018 $0.793638 $1321810 $223631692
04/11/2018 $0.789868 $645549 $222625425
05/11/2018 $0.793382 $968180 $223880558
06/11/2018 $0.778548 $860662 $219844512
07/11/2018 $0.79109 $1065810 $223481005
08/11/2018 $0.806225 $2146330 $227715767
09/11/2018 $0.780249 $858263 $220434376
10/11/2018 $0.759645 $1233780 $214667347
11/11/2018 $0.763504 $572661 $216016741
12/11/2018 $0.745016 $749321 $211159032
13/11/2018 $0.72841 $874614 $206675005
14/11/2018 $0.71848 $725529 $204217006
15/11/2018 $0.624265 $1591500 $177637508
16/11/2018 $0.597329 $1084980 $170269826
17/11/2018 $0.58259 $1725480 $168508468
18/11/2018 $0.590972 $4216070 $171148763
19/11/2018 $0.58118 $914587 $168355169
20/11/2018 $0.457226 $1912950 $132652709
21/11/2018 $0.386416 $3835890 $112831313
22/11/2018 $0.429046 $1330270 $127496376
23/11/2018 $0.37815 $1039610 $112902703
24/11/2018 $0.394757 $766390 $118154042
25/11/2018 $0.331324 $705114 $99263570
26/11/2018 $0.350074 $816020 $104996090
27/11/2018 $0.310761 $1306960 $93269761
28/11/2018 $0.32322 $629776 $97063122
29/11/2018 $0.368996 $1856810 $110890823
30/11/2018 $0.383450691222 $2330114 $115302691
01/12/2018 $0.34423534702 $884903 $103559583
02/12/2018 $0.392077128206 $556453 $117988906
03/12/2018 $0.349754184331 $1177456 $105338747
04/12/2018 $0.323562371233 $721651 $97498476
05/12/2018 $0.320682382938 $879505 $96691506
06/12/2018 $0.294214823667 $467704 $88749852
07/12/2018 $0.237711268734 $657975 $71727650
08/12/2018 $0.251129730867 $554117 $75801535
09/12/2018 $0.247976079883 $329156 $74872595
10/12/2018 $0.260861212128 $283846 $78788134
11/12/2018 $0.246636676503 $286790 $74555381
12/12/2018 $0.240254460719 $351539 $72648259
13/12/2018 $0.240999600344 $349783 $72895794
14/12/2018 $0.233195587848 $215076 $70570153
15/12/2018 $0.229298206644 $501759 $69412731
16/12/2018 $0.222790455282 $383166 $67462330
17/12/2018 $0.216852710342 $277248 $65694853
18/12/2018 $0.237245692603 $590573 $71964116
19/12/2018 $0.263905804247 $763167 $80076446
20/12/2018 $0.262620379202 $1108437 $79709063
21/12/2018 $0.289368583314 $1220175 $87869466
22/12/2018 $0.282873260283 $1139746 $85964576
23/12/2018 $0.321360575877 $5663387 $97780583
24/12/2018 $0.331403341472 $2702257 $100927950
25/12/2018 $0.28483165858 $1916176 $86840842
26/12/2018 $0.283859510301 $736701 $86625528
27/12/2018 $0.279745109808 $658474 $85487102
28/12/2018 $0.252028674392 $488365 $77127505
29/12/2018 $0.27828839452 $462935 $85225026
30/12/2018 $0.268270876304 $461359 $82195504
31/12/2018 $0.268093068395 $491679 $82183347
01/01/2019 $0.262646573855 $316825 $80556919
02/01/2019 $0.275033786977 $466554 $84394788
03/01/2019 $0.285022437896 $870609 $87502280
04/01/2019 $0.281427012086 $398047 $86436329
05/01/2019 $0.284894140554 $454643 $87548639
06/01/2019 $0.279426892944 $466221 $85909746
07/01/2019 $0.296060854607 $544309 $91074576
08/01/2019 $0.303033763974 $1193602 $93269868
09/01/2019 $0.310014962365 $2410543 $95471635
10/01/2019 $0.32122175323 $1133928 $98971003
11/01/2019 $0.260286637071 $1427426 $80248754
12/01/2019 $0.262634005223 $427602 $81063093
13/01/2019 $0.278635915051 $691947 $86063600
14/01/2019 $0.25445312519 $995132 $78678748
15/01/2019 $0.269173760084 $788692 $83289056
16/01/2019 $0.270495665154 $1232169 $83735158
17/01/2019 $0.322960826255 $6478284 $100053661
18/01/2019 $0.329240871181 $6133877 $102055480
19/01/2019 $0.37196632125 $12086979 $115352298
20/01/2019 $0.390624756046 $7295377 $121230768
21/01/2019 $0.404607974718 $11691471 $124726463
22/01/2019 $0.379827660823 $10980468 $116522700
23/01/2019 $0.428828288076 $24516705 $131525023
24/01/2019 $0.375790101176 $6820381 $114995821
25/01/2019 $0.371032406104 $2609784 $113618393
26/01/2019 $0.35214103183 $2691705 $108362517
27/01/2019 $0.337510020453 $1564988 $104306721
28/01/2019 $0.299998585223 $1660865 $92961758
29/01/2019 $0.291227347286 $1346106 $90990457
30/01/2019 $0.290216988126 $765390 $90918385
31/01/2019 $0.292895319689 $996980 $91798276
01/02/2019 $0.271678147375 $691734 $85204782
02/02/2019 $0.272959885261 $788556 $85646515
03/02/2019 $0.289779521385 $1681811 $90971245
04/02/2019 $0.29282753316 $3874047 $91979938
05/02/2019 $0.281960043385 $1223615 $88606155
06/02/2019 $0.267647410163 $1020427 $84145534
07/02/2019 $0.266233898331 $683949 $83742804
08/02/2019 $0.271932169993 $1520728 $85591767
09/02/2019 $0.2866795873 $2833343 $90276127
10/02/2019 $0.290281216737 $713770 $91454869
11/02/2019 $0.295539341644 $1470339 $93180754
12/02/2019 $0.287981471786 $549739 $90843962
13/02/2019 $0.290258691595 $559650 $91617462
14/02/2019 $0.291090474899 $663979 $91916941
15/02/2019 $0.30809433346 $1842307 $97361188
16/02/2019 $0.326779090844 $3141534 $103344462
17/02/2019 $0.320169476449 $6611594 $101177465
18/02/2019 $0.325249133546 $2040982 $102404183
19/02/2019 $0.322730066931 $2100110 $101478490
20/02/2019 $0.329357865749 $1486276 $103494540
21/02/2019 $0.345680919465 $1447078 $108491558
22/02/2019 $0.336379090888 $1099919 $105507894
23/02/2019 $0.338963551083 $1008618 $106314876
24/02/2019 $0.351356149516 $1807163 $110167850
25/02/2019 $0.307231911685 $2430130 $96382908
26/02/2019 $0.336050698265 $4938518 $105449662
27/02/2019 $0.348646313895 $5239001 $109310367
28/02/2019 $0.347314491837 $2143754 $108890555
01/03/2019 $0.426463953543 $14074703 $133394528
02/03/2019 $0.38777792699 $5624900 $120540412
03/03/2019 $0.416873826554 $2993109 $129320037
04/03/2019 $0.389616401504 $3288285 $120726567
05/03/2019 $0.377634915905 $3789953 $117181400
06/03/2019 $0.399185943255 $2712650 $123899599
07/03/2019 $0.419170578729 $2607992 $130032451
08/03/2019 $0.448347151656 $13174332 $138984704
09/03/2019 $0.442960081464 $5969971 $136649637
10/03/2019 $0.491065876184 $6606592 $150940150
11/03/2019 $0.525679596138 $18672323 $161388062
12/03/2019 $0.481574561018 $6605573 $147159901
13/03/2019 $0.508299810324 $4682213 $155219053
14/03/2019 $0.491193860014 $7004590 $150049615
15/03/2019 $0.46630902071 $5149211 $142632696
16/03/2019 $0.471286652722 $3927817 $144382428
17/03/2019 $0.461231376563 $1929365 $141624957
18/03/2019 $0.475324397552 $2855996 $146007472
19/03/2019 $0.46770023783 $2207204 $143700870
20/03/2019 $0.463801710995 $4092070 $142633249
21/03/2019 $0.483889076066 $5265335 $148847326
22/03/2019 $0.46582057684 $2939090 $143343942
23/03/2019 $0.466117690712 $1769013 $143451168
24/03/2019 $0.468271017325 $1289566 $144168874
25/03/2019 $0.475874298331 $4965657 $146565741
26/03/2019 $0.447605803698 $2476117 $137874373
27/03/2019 $0.442361520657 $3691926 $136329784
28/03/2019 $0.446853226392 $1684764 $138123032
29/03/2019 $0.447837074564 $2474111 $138461154
30/03/2019 $0.443164189505 $2057083 $137070573
31/03/2019 $0.435923621189 $1201990 $134864172
01/04/2019 $0.468217898756 $5771360 $144847480
02/04/2019 $0.448168334579 $2192377 $138617373
03/04/2019 $0.492832463528 $5257734 $152336409
04/04/2019 $0.463747134304 $5086154 $143101774
05/04/2019 $0.4893998039 $2643381 $150993586
06/04/2019 $0.522158128986 $6479701 $160887590
07/04/2019 $0.506637576179 $3828466 $155742913
08/04/2019 $0.51342584931 $2776118 $157812583
09/04/2019 $0.486547346231 $3323152 $149570274
10/04/2019 $0.488191374872 $1805102 $150182717
11/04/2019 $0.457775358527 $1947156 $141152332
12/04/2019 $0.406244612195 $2359438 $125341554
13/04/2019 $0.440711001956 $1571849 $136869823
14/04/2019 $0.423618998593 $1002560 $131930629
15/04/2019 $0.445562445424 $1846695 $138821707
16/04/2019 $0.407197286357 $1782931 $126857521
17/04/2019 $0.420155427502 $1333124 $131013765
18/04/2019 $0.43120528567 $1204040 $134583588
19/04/2019 $0.420218439267 $1040100 $131186535
20/04/2019 $0.432999514046 $1263152 $135005637
21/04/2019 $0.443943692461 $1922089 $138406550
22/04/2019 $0.410196554087 $1781265 $127916683
22/04/2019 $0.415265382005 $1071843 $129543644
23/04/2019 $0.415642889596 $1052843.18709 $129664938.41816

Twitter News Feed

[custom-twitter-feeds hashtag="#STEEM"]

Submit Your Reviews