Steem(STEEM) current price is 0.85.

Steem current price is 0.85 with a marketcap of 234.47M. Its price is -7.9% down in last 24 hours.


  • STEEM
    Steem(STEEM)
  • Price
    0.85
  • 1h %
    -0.04%
  • 24h %
    -7.9%
  • 7d %
    1.51%
  • Market Cap
    234.47M
  • Volume
    1.54M
  • Available Supply
    274.36M STEEM
  • Rank
    36


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
21/08/2017 $1.45317 $3653290 $348836626
22/08/2017 $1.18736 $3059170 $285048345
23/08/2017 $1.28733 $2127830 $308777677
24/08/2017 $1.24319 $2277140 $298206278
25/08/2017 $1.27037 $2051580 $304818872
26/08/2017 $1.34552 $1439060 $322907704
27/08/2017 $1.49103 $4635050 $357810082
28/08/2017 $1.39072 $2406280 $333578730
29/08/2017 $1.47681 $2088460 $354168042
30/08/2017 $1.42775 $2326310 $342435879
31/08/2017 $1.44369 $1621270 $346434726
01/09/2017 $1.58589 $1991420 $380621160
02/09/2017 $1.56086 $2065290 $374668355
03/09/2017 $1.415 $1852090 $339747171
04/09/2017 $1.34321 $775291 $322742431
05/09/2017 $1.10152 $1803980 $264947690
06/09/2017 $1.38537 $1347460 $333414364
07/09/2017 $1.58317 $2712630 $381165738
08/09/2017 $1.56848 $2578930 $377475886
09/09/2017 $1.34376 $1816750 $323229564
10/09/2017 $1.34296 $764208 $323123495
11/09/2017 $1.36031 $1173760 $327670021
12/09/2017 $1.27583 $775161 $307584257
13/09/2017 $1.17094 $898448 $282417003
14/09/2017 $1.23748 $1152220 $298641541
15/09/2017 $1.08045 $1376780 $260928441
16/09/2017 $1.14073 $1517580 $275803365
17/09/2017 $1.13485 $709433 $274516619
18/09/2017 $1.15216 $979434 $278821245
19/09/2017 $1.17446 $1010840 $284159486
20/09/2017 $1.08263 $1142640 $261988106
21/09/2017 $1.08782 $1249800 $263245518
22/09/2017 $1.02343 $780368 $247783113
23/09/2017 $1.00365 $562977 $243160757
24/09/2017 $1.0544 $764521 $255683439
25/09/2017 $1.05764 $667100 $256603926
26/09/2017 $1.11525 $724392 $270569180
27/09/2017 $1.10725 $840010 $268612388
28/09/2017 $1.22401 $2703070 $296910510
29/09/2017 $1.33412 $7904040 $323644980
30/09/2017 $1.60234 $8840970 $388210609
01/10/2017 $1.45721 $4555510 $352641119
02/10/2017 $1.36621 $3441440 $330604259
03/10/2017 $1.29984 $2289840 $314658650
04/10/2017 $1.19514 $1578610 $289607860
05/10/2017 $1.15187 $1408240 $279481612
06/10/2017 $1.18303 $1183350 $287257203
07/10/2017 $1.24746 $932038 $302982648
08/10/2017 $1.21802 $799738 $295923133
09/10/2017 $1.11494 $1347910 $270934106
10/10/2017 $1.05344 $1814480 $256076741
11/10/2017 $1.06629 $1362120 $259574736
12/10/2017 $1.06148 $1532750 $258511458
13/10/2017 $0.983994 $1686970 $239769118
14/10/2017 $1.05109 $1304100 $256233080
15/10/2017 $1.01817 $1031220 $248275707
16/10/2017 $1.08183 $818487 $263925378
17/10/2017 $1.04077 $1027990 $253941781
18/10/2017 $1.04279 $1063330 $254498629
19/10/2017 $1.07757 $2100670 $263055643
20/10/2017 $1.07617 $1417260 $262784766
21/10/2017 $1.00981 $1092390 $246648931
22/10/2017 $1.00992 $1117800 $246773496
23/10/2017 $0.963744 $729112 $235669746
24/10/2017 $0.989514 $1078790 $242123932
25/10/2017 $0.957213 $1213470 $234271575
26/10/2017 $0.996816 $757123 $244017332
27/10/2017 $0.97013 $891589 $237496944
28/10/2017 $0.97782 $608201 $239443118
29/10/2017 $0.943037 $603819 $231016001
30/10/2017 $0.974605 $1042210 $238815993
31/10/2017 $0.966691 $674746 $236942971
01/11/2017 $0.94143 $933778 $230820337
02/11/2017 $0.860483 $1486290 $211037395
03/11/2017 $0.947079 $1436840 $232444567
04/11/2017 $0.902648 $963889 $221729980
05/11/2017 $0.938006 $602850 $230476669
06/11/2017 $0.865145 $741724 $212623344
07/11/2017 $0.903674 $931983 $222155104
08/11/2017 $0.886853 $876811 $218129295
09/11/2017 $0.94803 $1372400 $233240174
10/11/2017 $1.01015 $2667940 $248536451
11/11/2017 $0.914141 $1651160 $224869099
12/11/2017 $0.865588 $1482990 $212981988
13/11/2017 $0.868563 $1866080 $213846287
14/11/2017 $0.926054 $1576900 $228130386
15/11/2017 $0.961493 $1118370 $236899451
16/11/2017 $0.921384 $1046620 $226988488
17/11/2017 $0.925637 $1286130 $228043554
18/11/2017 $0.906267 $926108 $223330628
19/11/2017 $0.927177 $711680 $228611756
20/11/2017 $0.9133 $933182 $225264157
21/11/2017 $0.902649 $1033020 $222688864
22/11/2017 $1.07279 $7019390 $264733452
23/11/2017 $0.99557 $11331300 $245726922
24/11/2017 $0.937862 $2272860 $231409857
25/11/2017 $1.00301 $3335640 $247542120
26/11/2017 $1.03829 $2916230 $256218037
27/11/2017 $1.09613 $2232470 $270473486
28/11/2017 $1.21755 $4780690 $300372397
29/11/2017 $1.14907 $4251240 $283337441
30/11/2017 $1.04809 $3740480 $258437614
01/12/2017 $0.991131 $1259030 $244457301
02/12/2017 $1.06209 $1826790 $262274566
03/12/2017 $1.26768 $4303360 $313126389
04/12/2017 $1.26667 $3088080 $312794729
05/12/2017 $1.46855 $7751060 $362274738
06/12/2017 $1.36617 $7869100 $336748984
07/12/2017 $1.8414 $15325700 $453832954
08/12/2017 $1.78497 $17876700 $439830044
09/12/2017 $1.89169 $7671000 $465731588
10/12/2017 $1.36053 $3467360 $334907203
11/12/2017 $1.70767 $5833460 $420508947
12/12/2017 $1.69579 $3323080 $417685650
13/12/2017 $1.71184 $4041940 $421757063
14/12/2017 $1.80909 $3271090 $445782022
15/12/2017 $1.87141 $7894560 $461178943
16/12/2017 $2.10327 $3910770 $518213909
17/12/2017 $2.22063 $6267570 $547028402
18/12/2017 $2.44596 $8349680 $602409998
19/12/2017 $3.2405 $13844100 $797917764
20/12/2017 $3.05609 $15875800 $752145200
21/12/2017 $3.91604 $22941800 $963169256
22/12/2017 $2.81749 $18498600 $692790689
23/12/2017 $3.15189 $12781200 $775320235
24/12/2017 $3.35759 $15131900 $825936653
25/12/2017 $3.1135 $7473920 $766273295
26/12/2017 $3.57851 $8887830 $880838372
27/12/2017 $3.27516 $8368660 $806283808
28/12/2017 $2.97891 $6838600 $733556638
29/12/2017 $2.92948 $5196680 $721591790
30/12/2017 $2.75715 $7546230 $679561460
31/12/2017 $2.73205 $4823810 $673855145
01/01/2018 $3.00902 $3958400 $742428023
02/01/2018 $4.9419 $46764800 $1219327964
03/01/2018 $7.33835 $122490000 $1810266903
04/01/2018 $7.84981 $72269000 $1931456012
05/01/2018 $6.5483 $37411500 $1610698452
06/01/2018 $5.52269 $31376600 $1358786282
07/01/2018 $6.27092 $29717000 $1543558141
08/01/2018 $6.11012 $17165800 $1504468022
09/01/2018 $6.11286 $15024900 $1505704928
10/01/2018 $5.65104 $11540000 $1392351626
11/01/2018 $4.27357 $14356900 $1053373854
12/01/2018 $4.50498 $15866800 $1111226656
13/01/2018 $6.28803 $20930800 $1551592981
14/01/2018 $6.02964 $18374400 $1488136198
15/01/2018 $5.93917 $11653600 $1465665602
16/01/2018 $4.9931 $24748000 $1232455293
17/01/2018 $3.35334 $26979600 $827987528
18/01/2018 $4.06371 $28403000 $1005017807
19/01/2018 $4.38074 $22855100 $1084078038
20/01/2018 $5.3919 $161403000 $1334627383
21/01/2018 $5.2913 $97386100 $1309593616
22/01/2018 $4.58703 $50903200 $1134944551
23/01/2018 $4.42353 $23650600 $1094776749
24/01/2018 $4.32496 $21158300 $1071091412
25/01/2018 $6.70927 $329952000 $1662502789
26/01/2018 $6.46075 $241213000 $1601244026
27/01/2018 $5.99773 $217573000 $1484241931
28/01/2018 $6.17872 $55443700 $1529381769
29/01/2018 $6.12223 $80244500 $1515819894
30/01/2018 $5.54663 $41860100 $1373692221
31/01/2018 $5.11061 $63922900 $1266364202
01/02/2018 $4.92585 $58749300 $1221497242
02/02/2018 $4.33988 $179131000 $1076870637
03/02/2018 $3.74649 $101032000 $930059812
04/02/2018 $4.51745 $67728300 $1122122720
05/02/2018 $3.61977 $40645700 $899720934
06/02/2018 $2.9492 $40821500 $733495328
07/02/2018 $3.59808 $85773300 $896121801
08/02/2018 $3.79441 $54905300 $945486568
09/02/2018 $4.03179 $69597800 $1004742571
10/02/2018 $4.51448 $62249300 $1124968922
11/02/2018 $3.9675 $95611800 $988559988
12/02/2018 $4.12505 $28146000 $1028085539
13/02/2018 $4.2182 $26807700 $1051455694
14/02/2018 $4.27798 $21710300 $1066792219
15/02/2018 $4.50786 $34931600 $1124300571
16/02/2018 $4.48301 $23166700 $1118160271
17/02/2018 $4.57363 $14813400 $1140584485
18/02/2018 $4.50926 $24982100 $1124622017
19/02/2018 $4.25904 $14774100 $1062510302
20/02/2018 $4.42782 $26654200 $1104969858
21/02/2018 $3.95143 $16716900 $986603255
22/02/2018 $3.81016 $8767160 $951787886
23/02/2018 $3.48006 $7659150 $870383959
24/02/2018 $3.71417 $15057400 $929644252
25/02/2018 $3.47873 $5190210 $871327042
26/02/2018 $3.40282 $4998960 $852716453
27/02/2018 $3.51321 $6087400 $880553083
28/02/2018 $3.49636 $5513360 $876531780
01/03/2018 $3.18057 $4975990 $797508616
02/03/2018 $3.24943 $6889060 $814948271
03/03/2018 $3.40813 $6459010 $855309825
04/03/2018 $3.43342 $9613760 $861859544
05/03/2018 $3.47756 $5040540 $872798028
06/03/2018 $3.45678 $7241860 $867704288
07/03/2018 $3.17226 $5005910 $796501910
08/03/2018 $2.79821 $6919520 $703282575
09/03/2018 $2.25913 $4638560 $568463597
10/03/2018 $2.68273 $4725370 $676136458
11/03/2018 $2.37252 $2159270 $598855922
12/03/2018 $2.59484 $4362070 $655395562
13/03/2018 $2.53132 $3840240 $639492676
14/03/2018 $2.6705 $15866100 $675098741
15/03/2018 $1.93788 $8682330 $489958682
16/03/2018 $2.03312 $3110980 $514604747
17/03/2018 $1.98532 $1763850 $503823031
18/03/2018 $1.65135 $2202330 $419451538
19/03/2018 $1.87406 $3147840 $476294455
20/03/2018 $2.12764 $7051410 $541595418
21/03/2018 $2.21128 $4264050 $562963241
22/03/2018 $2.23332 $2815810 $567377123
23/03/2018 $1.98647 $2526830 $504593059
24/03/2018 $2.04522 $6180280 $519788612
25/03/2018 $1.99891 $2765710 $508690215
26/03/2018 $1.98033 $2244020 $504318532
27/03/2018 $1.71049 $2522510 $435768542
28/03/2018 $1.73028 $1457070 $441277168
29/03/2018 $1.77826 $3329470 $454247305
30/03/2018 $1.54958 $1862160 $396160005
31/03/2018 $1.56867 $2048940 $401362510
01/04/2018 $1.52366 $1019930 $390994812
02/04/2018 $1.43137 $1112730 $367616735
03/04/2018 $2.25796 $49125800 $580127057
04/04/2018 $2.01955 $25505900 $518998455
05/04/2018 $1.83218 $9417590 $468701727
06/04/2018 $1.80621 $9442930 $462178388
07/04/2018 $1.7455 $4686580 $447284026
08/04/2018 $1.86181 $6686400 $477212654
09/04/2018 $1.94668 $8418660 $498923776
10/04/2018 $1.7815 $3114380 $456302451
11/04/2018 $1.83955 $1906910 $471222146
12/04/2018 $1.98935 $5651500 $509755843
13/04/2018 $2.91589 $132301000 $747174212
14/04/2018 $2.6965 $31998900 $687913758
15/04/2018 $2.66182 $9289360 $677391053
16/04/2018 $2.60586 $8274080 $663023515
17/04/2018 $2.70762 $7240190 $689230217
18/04/2018 $2.81385 $18538400 $716376744
19/04/2018 $2.94711 $26076800 $750235719
20/04/2018 $3.0195 $21365600 $768358098
21/04/2018 $3.15038 $23735900 $801188644
22/04/2018 $3.00846 $9306000 $765100892
23/04/2018 $3.07423 $6776730 $782018404
24/04/2018 $3.342 $19783300 $850275009
25/04/2018 $3.61765 $49691800 $920365933
26/04/2018 $3.86596 $174579000 $983040381
27/04/2018 $3.88544 $64676000 $987646868
28/04/2018 $4.27354 $111631000 $1085058057
29/04/2018 $4.25322 $40018200 $1079503708
30/04/2018 $4.05554 $30663800 $1028799010
01/05/2018 $3.70224 $13395500 $939418841
02/05/2018 $3.96611 $14981000 $1007261812
03/05/2018 $3.92665 $12487300 $997655013
04/05/2018 $4.01214 $15758000 $1019703622
05/05/2018 $3.92689 $10081200 $998296225
06/05/2018 $3.6641 $19981700 $931759634
07/05/2018 $3.54059 $6577030 $900760286
08/05/2018 $3.52151 $11371800 $896839590
09/05/2018 $3.35146 $14767400 $854113781
10/05/2018 $3.42763 $8254570 $873939983
11/05/2018 $3.14262 $7574740 $801586812
12/05/2018 $2.65882 $18077900 $678698043
13/05/2018 $2.89757 $9037610 $741953385
14/05/2018 $2.93093 $13982400 $750700122
15/05/2018 $3.25718 $12874100 $834175666
16/05/2018 $2.75114 $8352940 $704205097
17/05/2018 $2.94602 $5200300 $754306018
18/05/2018 $2.76395 $4717200 $708524266
19/05/2018 $3.17519 $14949700 $814267276
20/05/2018 $3.01571 $7448610 $773035585
21/05/2018 $3.067 $6015390 $786018586
22/05/2018 $3.12007 $9165970 $799783987
23/05/2018 $2.99532 $10119900 $768014295
24/05/2018 $3.31697 $50084000 $850829926
25/05/2018 $2.86564 $44719700 $735466409
26/05/2018 $2.64103 $7911860 $678186924
27/05/2018 $2.54935 $6501740 $655475206
28/05/2018 $2.34688 $8720240 $603938572
29/05/2018 $2.11379 $8752620 $544820870
30/05/2018 $2.38413 $8841110 $615319348
31/05/2018 $2.34633 $4683740 $606209727
01/06/2018 $2.3615 $4851900 $610198962
02/06/2018 $2.4064 $4083000 $621741983
03/06/2018 $2.51979 $6556360 $651122726
04/06/2018 $2.41813 $6072290 $624476891
05/06/2018 $2.25916 $4567550 $583573861
06/06/2018 $2.3254 $2689270 $601498157
07/06/2018 $2.39544 $4779340 $619940580
08/06/2018 $2.28305 $3339020 $591037384
09/06/2018 $2.2848 $1836950 $591643209
10/06/2018 $2.1383 $2412100 $554105474
11/06/2018 $1.88408 $3600260 $488520892
12/06/2018 $1.8666 $4308640 $485242850
13/06/2018 $1.75647 $3362270 $458267861
14/06/2018 $1.70863 $3349850 $446470745
15/06/2018 $1.72847 $2539730 $452142510
16/06/2018 $1.6466 $1450320 $431080989
17/06/2018 $1.66569 $1080440 $436446377
18/06/2018 $1.56603 $1225280 $410635344
19/06/2018 $1.63141 $1447050 $427952475
20/06/2018 $1.59624 $2129580 $418843448
21/06/2018 $1.58658 $1701500 $416568544
22/06/2018 $1.52276 $1617600 $399950029
23/06/2018 $1.34666 $1954780 $354205502
24/06/2018 $1.23276 $1194020 $325607296
25/06/2018 $1.29289 $1613030 $342382273
26/06/2018 $1.3701 $1787280 $363062386
27/06/2018 $1.2943 $1005270 $343302253
28/06/2018 $1.26528 $841576 $335839013
29/06/2018 $1.18579 $1865380 $315073102
30/06/2018 $1.33722 $4671440 $355552933
01/07/2018 $1.68796 $18458700 $448926388
02/07/2018 $1.62176 $20993600 $430885924
03/07/2018 $1.67473 $9333480 $441362210
04/07/2018 $1.80472 $10073900 $475399023
05/07/2018 $1.66339 $4149480 $438129716
06/07/2018 $1.48324 $2901920 $390898423
07/07/2018 $1.55511 $4874630 $410136281
08/07/2018 $1.5618 $3542890 $412535821
09/07/2018 $1.54574 $2486220 $408418235
10/07/2018 $1.38842 $2727340 $366944967
11/07/2018 $1.27023 $2038900 $335984839
12/07/2018 $1.29415 $2998740 $344026032
13/07/2018 $1.3615 $2701170 $362516099
14/07/2018 $1.31853 $1814150 $351200190
15/07/2018 $1.31091 $1400240 $349486505
16/07/2018 $1.32613 $1120020 $353381946
17/07/2018 $1.40299 $2817410 $373871981
18/07/2018 $1.63893 $9170760 $435841366
19/07/2018 $1.54537 $5257580 $410694127
20/07/2018 $1.48673 $3845850 $394027732
21/07/2018 $1.41202 $3463830 $374323212
22/07/2018 $1.42746 $2057560 $379311708
23/07/2018 $1.47172 $3881200 $391535135
24/07/2018 $1.37802 $3847040 $366936467
25/07/2018 $1.43475 $4758200 $381961142
26/07/2018 $1.51636 $6145500 $403755715
27/07/2018 $1.43656 $4145770 $382419626
28/07/2018 $1.4612 $24685900 $388840539
29/07/2018 $1.44911 $7457580 $385699448
30/07/2018 $1.41384 $3977620 $376658794
31/07/2018 $1.42218 $58214200 $379052839
01/08/2018 $1.27455 $24997500 $339958830
02/08/2018 $1.26215 $6489930 $337853229
03/08/2018 $1.11924 $5836050 $300139085
04/08/2018 $1.22698 $14213700 $329676250
05/08/2018 $1.16951 $3970500 $314691798
06/08/2018 $1.18042 $2623870 $318204574
07/08/2018 $1.17224 $3219340 $316163218
08/08/2018 $1.07037 $4310440 $288799917
09/08/2018 $1.04471 $3034240 $282048706
10/08/2018 $1.06587 $3870360 $288883307
11/08/2018 $0.947166 $4758290 $257003350
12/08/2018 $0.971539 $3372330 $263967812
13/08/2018 $0.977825 $3102530 $266685411
14/08/2018 $0.82966 $7693620 $226391115
15/08/2018 $0.873683 $6873110 $238675127
16/08/2018 $0.846718 $2717740 $232572498
17/08/2018 $0.927778 $3585390 $255214081
18/08/2018 $0.931549 $3038840 $255984408
19/08/2018 $0.902654 $2475130 $247691939
20/08/2018 $0.91042 $1264750 $249590463
21/08/2018 $0.855094 $1139180 $234566826
21/08/2018 $0.854226535579 $1558851.2527 $234364671.44525

Twitter News Feed

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

Submit Your Reviews