coingecko (thumbnail mini)
Continue in app
Track prices in real-time
coingecko (thumbnail mini)
Continue in app
Track prices in real-time
Rank #268
Steem Price (STEEM)
Steem (STEEM)
$0.228594 3.8%
0.00001196 BTC 2.4%
16,685 people like this
$0.220134
24H Range
$0.229521
Market Cap $90,128,465
24 Hour Trading Vol $11,077,384
Circulating Supply 394,951,699
Total Supply
Show More Info
Hide Info

Steem USD (Historical Data)

Date Market Cap Volume Open Close
2022-09-24 $89,600,948 $20,979,096 $0.226388 N/A
2022-09-23 $87,561,242 $22,396,487 $0.221795 $0.226388
2022-09-22 $83,185,742 $14,910,340 $0.210590 $0.221795
2022-09-21 $84,216,609 $9,945,023 $0.213477 $0.210590
2022-09-20 $86,567,555 $7,798,665 $0.219444 $0.213477
2022-09-19 $87,450,512 $15,754,377 $0.221307 $0.219444
2022-09-18 $89,776,342 $3,550,289 $0.227013 $0.221307
2022-09-17 $89,542,940 $11,844,373 $0.226193 $0.227013
2022-09-16 $85,190,286 $7,942,999 $0.215690 $0.226193
2022-09-15 $86,874,983 $5,458,411 $0.220122 $0.215690
2022-09-14 $86,346,339 $10,501,717 $0.218247 $0.220122
2022-09-13 $92,839,339 $14,968,342 $0.234860 $0.218247
2022-09-12 $92,790,399 $39,432,671 $0.235357 $0.234860
2022-09-11 $90,332,844 $6,136,635 $0.228755 $0.235357
2022-09-10 $90,635,405 $9,501,029 $0.230016 $0.228755
2022-09-09 $87,915,960 $36,928,316 $0.223264 $0.230016
2022-09-08 $84,341,987 $8,132,643 $0.213090 $0.223264
2022-09-07 $82,513,742 $6,894,804 $0.208562 $0.213090
2022-09-06 $87,416,714 $6,530,406 $0.221730 $0.208562
2022-09-05 $88,789,426 $3,355,529 $0.224891 $0.221730
2022-09-04 $88,164,948 $2,620,207 $0.223178 $0.224891
2022-09-03 $88,604,745 $2,433,351 $0.224840 $0.223178
2022-09-02 $89,484,182 $3,955,044 $0.226729 $0.224840
2022-09-01 $91,087,816 $3,388,083 $0.231137 $0.226729
2022-08-31 $90,826,067 $4,478,079 $0.229604 $0.231137
2022-08-30 $90,002,436 $3,172,013 $0.228467 $0.229604
2022-08-29 $88,248,431 $5,389,658 $0.223281 $0.228467
2022-08-28 $88,457,283 $4,028,931 $0.224398 $0.223281
2022-08-27 $89,030,863 $5,111,843 $0.225768 $0.224398
2022-08-26 $96,344,818 $4,721,457 $0.243825 $0.225768
2022-08-25 $93,774,510 $3,495,762 $0.237951 $0.243825
Want data in another currency? Use our API

Looking for the latest alphas?
Access exclusive reports by CoinGecko analysts!
CoinGecko Premium

Want to learn more about crypto?
Read beginner-friendly guides & articles.
Learn Cryptocurrency

Need Help?
Find the answers that you need in our Help Centre.
Help Centre