Rank #308
Steem
STEEM Price
$0.252914
-7.2%
0.00000610 BTC
-1.7%
Share
New Portfolio
Add to Portfolio and track coin price
On 17,649 watchlists
$0.247872
24H Range
$0.276676
Market Cap
$113,894,412
24 Hour Trading Vol
$8,562,369
Circulating Supply
450,529,012
Total Supply
∞
Show More Info
Hide Info
Steem USD (Historical Data)
-
7d
14d
30d
60d
90d
YTD
1y
| Date | Market Cap | Volume | Open | Close |
|---|---|---|---|---|
| 2023-12-11 | $124,609,378 | $8,065,193 | $0.276676 | N/A |
| 2023-12-10 | $121,449,420 | $4,601,883 | $0.269209 | $0.276676 |
| 2023-12-09 | $122,009,012 | $4,450,132 | $0.271201 | $0.269209 |
| 2023-12-08 | $117,430,799 | $5,002,207 | $0.260714 | $0.271201 |
| 2023-12-07 | $114,404,963 | $4,693,342 | $0.253850 | $0.260714 |
| 2023-12-06 | $116,630,970 | $4,743,035 | $0.259287 | $0.253850 |
| 2023-12-05 | $116,873,417 | $4,839,386 | $0.259787 | $0.259287 |
| 2023-12-04 | $117,462,020 | $4,866,470 | $0.261395 | $0.259787 |
| 2023-12-03 | $117,659,237 | $3,783,611 | $0.261626 | $0.261395 |
| 2023-12-02 | $113,989,613 | $2,124,199 | $0.253375 | $0.261626 |
| 2023-12-01 | $112,528,389 | $2,637,227 | $0.249748 | $0.253375 |
| 2023-11-30 | $113,815,068 | $3,210,839 | $0.252952 | $0.249748 |
| 2023-11-29 | $115,922,636 | $4,991,695 | $0.257929 | $0.252952 |
| 2023-11-28 | $115,250,279 | $9,183,824 | $0.257220 | $0.257929 |
| 2023-11-27 | $120,846,216 | $10,938,509 | $0.268773 | $0.257220 |
| 2023-11-26 | $115,953,222 | $2,968,222 | $0.258003 | $0.268773 |
| 2023-11-25 | $116,769,828 | $3,997,806 | $0.260012 | $0.258003 |
| 2023-11-24 | $115,043,023 | $4,304,381 | $0.255952 | $0.260012 |
| 2023-11-23 | $114,042,868 | $5,915,474 | $0.254046 | $0.255952 |
| 2023-11-22 | $108,350,632 | $10,510,913 | $0.241164 | $0.254046 |
| 2023-11-21 | $118,987,570 | $5,909,554 | $0.265027 | $0.241164 |
| 2023-11-20 | $117,998,884 | $4,371,143 | $0.262213 | $0.265027 |
| 2023-11-19 | $113,898,242 | $5,756,000 | $0.253792 | $0.262213 |
| 2023-11-18 | $117,881,704 | $6,201,837 | $0.262215 | $0.253792 |
| 2023-11-17 | $121,389,274 | $7,997,517 | $0.272103 | $0.262215 |
| 2023-11-16 | $126,746,719 | $8,962,497 | $0.283037 | $0.272103 |
| 2023-11-15 | $124,081,501 | $38,234,078 | $0.276862 | $0.283037 |
| 2023-11-14 | $124,274,331 | $15,555,845 | $0.276567 | $0.276862 |
| 2023-11-13 | $120,256,333 | $10,848,049 | $0.268098 | $0.276567 |
| 2023-11-12 | $123,477,473 | $40,333,584 | $0.275418 | $0.268098 |
| 2023-11-11 | $137,665,605 | $118,195,437 | $0.306548 | $0.275418 |
Want data in another currency? Use our API
Track All Your Favorite Crypto in a Single List
IT'S FREE! You can access your watchlist via PC, Tablet or Phone, and monitor your portfolio holdings and performance everywhere
