• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • steem
    Steem(STEEM)
  • Price
    $0.464527
  • 1h %
    0.46%
  • 24h %
    -5.88%
  • 7d %
    -0.64%
  • Market Cap
    $142.92 M
  • Volume
    $5.06 M
  • Available Supply
    307.66 M STEEM
  • Rank
    44
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.

Data


Loading Chart...

Steem current price is $0.464527 with a marketcap of $142.92 M. Its price is -5.88% down in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$2.22087$7.72 M$565.42 M
21/03/2018$2.24112$3.41 M$569.66 M
22/03/2018$2.09709$2.37 M$532.64 M
23/03/2018$1.96934$2.69 M$500.35 M
24/03/2018$1.98838$6.29 M$505.77 M
25/03/2018$2.06956$2.44 M$526.93 M
26/03/2018$1.78689$2.35 M$455.18 M
27/03/2018$1.78158$1.79 M$454.00 M
28/03/2018$1.87938$1.98 M$480.03 M
29/03/2018$1.62902$2.71 M$416.36 M
30/03/2018$1.54662$2.37 M$395.61 M
31/03/2018$1.50631$1.35 M$386.19 M
01/04/2018$1.44189$1.01 M$370.23 M
02/04/2018$1.61553$4.75 M$415.07 M
03/04/2018$2.05276$59.11 M$527.49 M
04/04/2018$1.86094$14.59 M$476.02 M
05/04/2018$1.697$4.20 M$434.19 M
06/04/2018$1.74515$9.64 M$446.95 M
07/04/2018$1.89804$7.36 M$486.46 M
08/04/2018$1.88917$3.23 M$484.26 M
09/04/2018$1.80088$8.05 M$461.22 M
10/04/2018$1.83306$2.24 M$469.59 M
11/04/2018$1.92347$3.30 M$492.83 M
12/04/2018$2.56805$67.82 M$658.16 M
13/04/2018$2.6834$87.89 M$686.68 M
14/04/2018$2.62362$10.04 M$667.69 M
15/04/2018$2.72494$9.09 M$693.30 M
16/04/2018$2.63014$7.09 M$669.40 M
17/04/2018$2.65884$9.25 M$676.91 M
18/04/2018$2.97241$26.18 M$756.68 M
19/04/2018$3.09218$24.27 M$786.99 M
20/04/2018$3.18078$27.11 M$808.97 M
21/04/2018$3.06172$15.44 M$778.60 M
22/04/2018$3.10623$7.16 M$790.09 M
23/04/2018$3.26533$14.90 M$830.73 M
24/04/2018$3.49619$17.32 M$889.65 M
25/04/2018$3.85553$112.68 M$980.36 M
26/04/2018$3.92967$148.26 M$999.00 M
27/04/2018$4.54953$83.80 M$1.16 B
28/04/2018$4.29976$78.43 M$1.09 B
29/04/2018$4.25845$32.96 M$1.08 B
30/04/2018$3.96228$17.56 M$1.01 B
01/05/2018$3.83871$12.97 M$974.69 M
02/05/2018$4.03294$14.24 M$1.02 B
03/05/2018$4.03747$17.01 M$1.03 B
04/05/2018$3.93596$12.45 M$1.00 B
05/05/2018$3.81081$19.16 M$968.89 M
06/05/2018$3.69265$7.49 M$939.28 M
07/05/2018$3.57085$8.11 M$908.98 M
08/05/2018$3.60244$17.01 M$917.83 M
09/05/2018$3.47758$9.17 M$886.58 M
10/05/2018$3.33895$7.86 M$851.55 M
11/05/2018$2.79957$18.61 M$714.45 M
12/05/2018$2.7438$8.43 M$701.38 M
13/05/2018$3.16874$12.42 M$811.54 M
14/05/2018$3.28224$15.12 M$840.80 M
15/05/2018$3.00185$9.40 M$768.31 M
16/05/2018$2.80693$5.85 M$718.61 M
17/05/2018$2.84946$5.23 M$730.05 M
18/05/2018$3.00752$12.18 M$771.20 M
19/05/2018$3.09645$10.29 M$794.08 M
20/05/2018$3.10398$5.54 M$795.52 M
21/05/2018$2.99365$5.96 M$767.33 M
22/05/2018$2.98594$11.97 M$765.51 M
23/05/2018$2.90928$15.57 M$746.16 M
24/05/2018$2.92106$66.59 M$749.55 M
25/05/2018$2.71691$11.19 M$697.54 M
26/05/2018$2.69137$6.05 M$691.76 M
27/05/2018$2.50656$8.38 M$644.86 M
28/05/2018$2.26598$8.31 M$583.70 M
29/05/2018$2.42176$9.95 M$624.44 M
30/05/2018$2.2796$5.85 M$588.67 M
31/05/2018$2.41238$4.81 M$623.35 M
01/06/2018$2.36214$4.40 M$610.29 M
02/06/2018$2.5114$5.45 M$648.94 M
03/06/2018$2.53247$6.27 M$654.39 M
04/06/2018$2.3449$5.22 M$605.67 M
05/06/2018$2.34203$3.49 M$605.08 M
06/06/2018$2.43028$4.16 M$628.90 M
07/06/2018$2.32042$3.95 M$600.65 M
08/06/2018$2.29987$2.01 M$595.49 M
09/06/2018$2.2464$1.64 M$581.91 M
10/06/2018$1.86552$3.91 M$483.53 M
11/06/2018$1.78313$3.70 M$462.93 M
12/06/2018$1.74276$3.95 M$454.42 M
13/06/2018$1.59856$3.14 M$417.39 M
14/06/2018$1.79166$2.95 M$468.65 M
15/06/2018$1.68698$1.50 M$441.52 M
16/06/2018$1.65972$1.34 M$434.76 M
17/06/2018$1.63178$979,410$427.76 M
18/06/2018$1.63693$1.52 M$429.34 M
19/06/2018$1.66954$1.77 M$438.04 M
20/06/2018$1.61884$1.75 M$424.94 M
21/06/2018$1.55429$1.93 M$408.18 M
22/06/2018$1.32342$2.03 M$347.88 M
23/06/2018$1.35651$1.01 M$357.10 M
24/06/2018$1.31288$1.81 M$347.51 M
25/06/2018$1.33949$1.49 M$354.88 M
26/06/2018$1.30018$1.29 M$344.69 M
27/06/2018$1.26074$939,443$334.60 M
28/06/2018$1.20745$1.24 M$320.74 M
29/06/2018$1.20508$3.77 M$320.39 M
30/06/2018$1.50573$6.67 M$400.43 M
01/07/2018$1.62251$30.09 M$431.50 M
02/07/2018$1.64717$9.70 M$434.29 M
03/07/2018$1.65449$7.05 M$435.81 M
04/07/2018$1.95707$10.64 M$515.47 M
05/07/2018$1.52661$3.36 M$402.20 M
06/07/2018$1.58501$5.16 M$417.89 M
07/07/2018$1.50849$3.06 M$398.24 M
08/07/2018$1.58887$2.88 M$419.78 M
09/07/2018$1.51404$2.28 M$400.11 M
10/07/2018$1.34983$2.38 M$357.01 M
11/07/2018$1.2979$3.31 M$344.30 M
12/07/2018$1.27924$2.11 M$340.50 M
13/07/2018$1.32028$2.51 M$351.60 M
14/07/2018$1.2982$1.36 M$345.98 M
15/07/2018$1.33193$1.22 M$354.97 M
16/07/2018$1.41548$2.12 M$377.17 M
17/07/2018$1.56884$5.64 M$418.05 M
18/07/2018$1.55639$8.43 M$413.79 M
19/07/2018$1.50208$3.31 M$398.12 M
20/07/2018$1.35958$4.27 M$360.39 M
21/07/2018$1.45264$2.29 M$385.43 M
22/07/2018$1.37371$2.13 M$365.38 M
23/07/2018$1.3564$4.46 M$360.98 M
24/07/2018$1.42138$3.82 M$378.41 M
25/07/2018$1.49837$6.73 M$398.95 M
26/07/2018$1.47724$4.40 M$393.33 M
27/07/2018$1.47988$40.17 M$393.94 M
28/07/2018$1.44425$8.97 M$384.37 M
29/07/2018$1.4419$3.91 M$384.03 M
30/07/2018$1.37342$5.84 M$366.02 M
31/07/2018$1.3016$69.13 M$347.06 M
01/08/2018$1.25604$10.07 M$335.58 M
02/08/2018$1.16483$6.01 M$312.27 M
03/08/2018$1.19882$13.37 M$321.67 M
04/08/2018$1.14578$6.02 M$308.15 M
05/08/2018$1.1668$3.15 M$314.51 M
06/08/2018$1.13762$3.06 M$306.72 M
07/08/2018$1.115$3.32 M$300.79 M
08/08/2018$1.02514$3.91 M$276.67 M
09/08/2018$1.08064$3.19 M$292.71 M
10/08/2018$0.984657$3.55 M$267.05 M
11/08/2018$0.981968$5.60 M$266.66 M
12/08/2018$0.971274$2.34 M$264.71 M
13/08/2018$0.870413$6.86 M$237.46 M
14/08/2018$0.824563$8.36 M$225.18 M
15/08/2018$0.882379$3.09 M$242.26 M
16/08/2018$0.874913$2.80 M$240.65 M
17/08/2018$0.995514$3.75 M$273.74 M
18/08/2018$0.904454$2.83 M$248.18 M
19/08/2018$0.924838$1.92 M$253.61 M
20/08/2018$0.857338$1.01 M$235.11 M
21/08/2018$0.868213$2.98 M$238.50 M
22/08/2018$0.864161$1.94 M$237.61 M
23/08/2018$0.878777$1.15 M$241.97 M
24/08/2018$0.890025$1.74 M$245.09 M
25/08/2018$0.912508$996,430$251.20 M
26/08/2018$0.891265$1.82 M$245.36 M
27/08/2018$0.934372$2.60 M$257.09 M
28/08/2018$0.99692$2.56 M$273.99 M
29/08/2018$0.978231$3.19 M$268.15 M
30/08/2018$0.92007$4.35 M$252.13 M
31/08/2018$0.947331$1.94 M$259.72 M
01/09/2018$0.996306$1.96 M$273.36 M
02/09/2018$0.993549$10.40 M$272.63 M
03/09/2018$0.98751$5.55 M$270.68 M
04/09/2018$1.02095$35.75 M$279.62 M
05/09/2018$0.86667$13.36 M$237.43 M
06/09/2018$0.847472$10.52 M$232.46 M
07/09/2018$0.832361$7.57 M$230.23 M
08/09/2018$0.773338$2.85 M$214.52 M
09/09/2018$0.772888$3.92 M$214.56 M
10/09/2018$0.759235$4.81 M$211.42 M
11/09/2018$0.725709$2.28 M$202.38 M
12/09/2018$0.701777$2.09 M$196.05 M
13/09/2018$0.737612$2.80 M$206.73 M
15/09/2018$0.720222$1.95 M$202.21 M
16/09/2018$0.732224$1.80 M$205.43 M
17/09/2018$0.76108$4.38 M$213.45 M
18/09/2018$0.701552$2.56 M$196.74 M
19/09/2018$0.808912$11.28 M$226.68 M
20/09/2018$0.801286$2.87 M$224.23 M
21/09/2018$0.837605$3.48 M$233.62 M
22/09/2018$0.876871$4.92 M$244.45 M
23/09/2018$0.886019$4.94 M$246.73 M
24/09/2018$0.907432$3.07 M$252.15 M
25/09/2018$0.979535$10.97 M$271.86 M
26/09/2018$0.930359$6.09 M$258.08 M
27/09/2018$1.00414$6.18 M$278.52 M
28/09/2018$0.971896$2.87 M$269.70 M
29/09/2018$0.927778$1.61 M$257.53 M
30/09/2018$0.939701$1.23 M$261.01 M
01/10/2018$0.920032$913,954$255.83 M
02/10/2018$0.883047$1.17 M$245.71 M
03/10/2018$0.854386$1.30 M$237.82 M
04/10/2018$0.885002$1.61 M$246.68 M
05/10/2018$0.863455$1.34 M$241.18 M
06/10/2018$0.893476$1.22 M$249.89 M
07/10/2018$0.914025$2.70 M$255.75 M
08/10/2018$0.888182$3.19 M$248.54 M
09/10/2018$0.876132$1.36 M$244.85 M
10/10/2018$0.861264$1.10 M$240.61 M
11/10/2018$0.851248$2.90 M$237.92 M
12/10/2018$0.78356$5.66 M$219.18 M
13/10/2018$0.827137$1.90 M$231.75 M
14/10/2018$0.844728$1.81 M$236.95 M
15/10/2018$0.815455$992,903$228.80 M
16/10/2018$0.829491$1.37 M$232.70 M
17/10/2018$0.834388$1.07 M$233.99 M
18/10/2018$0.834628$1.10 M$233.89 M
19/10/2018$0.817158$913,596$229.00 M
20/10/2018$0.80848$715,084$226.63 M
21/10/2018$0.825577$609,692$231.74 M
22/10/2018$0.812862$486,775$228.23 M
23/10/2018$0.815808$738,885$229.13 M
24/10/2018$0.809876$885,799$227.48 M
25/10/2018$0.815083$758,705$229.00 M
26/10/2018$0.800471$740,529$224.96 M
27/10/2018$0.790301$457,838$222.19 M
28/10/2018$0.783795$661,213$220.66 M
29/10/2018$0.779465$509,092$219.60 M
30/10/2018$0.781229$3.50 M$220.21 M
31/10/2018$0.773999$892,723$218.35 M
01/11/2018$0.796985$3.52 M$224.87 M
02/11/2018$0.806721$2.05 M$227.43 M
03/11/2018$0.798912$1.15 M$225.12 M
04/11/2018$0.790698$821,670$222.86 M
05/11/2018$0.797168$966,197$224.95 M
06/11/2018$0.779018$862,137$219.98 M
07/11/2018$0.791335$1.04 M$223.55 M
08/11/2018$0.809334$2.18 M$228.59 M
09/11/2018$0.783502$869,710$221.35 M
10/11/2018$0.755882$1.23 M$213.60 M
11/11/2018$0.764021$572,906$216.16 M
12/11/2018$0.745292$754,129$211.22 M
13/11/2018$0.728411$850,319$206.67 M
14/11/2018$0.71902$732,180$204.37 M
15/11/2018$0.625362$1.59 M$177.95 M
16/11/2018$0.601393$1.10 M$171.41 M
17/11/2018$0.58329$1.73 M$168.54 M
18/11/2018$0.594514$4.21 M$172.17 M
19/11/2018$0.580996$913,699$168.30 M
20/11/2018$0.461383$1.91 M$133.86 M
21/11/2018$0.381202$3.79 M$111.18 M
22/11/2018$0.423763$1.34 M$125.78 M
23/11/2018$0.376296$1.02 M$112.35 M
24/11/2018$0.394341$799,143$118.03 M
25/11/2018$0.32829$701,157$98.35 M
26/11/2018$0.349936$821,669$104.95 M
27/11/2018$0.312416$1.29 M$93.75 M
28/11/2018$0.321787$612,886$96.63 M
29/11/2018$0.382448$1.89 M$114.93 M
30/11/2018$0.385204579762$2.35 M$115.83 M
01/12/2018$0.343596752996$923,382$103.35 M
02/12/2018$0.390209014964$541,390$117.43 M
03/12/2018$0.351038379063$1.15 M$105.72 M
04/12/2018$0.322399361571$737,102$97.15 M
05/12/2018$0.322807929418$881,210$97.33 M
06/12/2018$0.294574683516$481,885$88.86 M
07/12/2018$0.238305265174$644,111$71.91 M
08/12/2018$0.252065739362$563,258$76.08 M
09/12/2018$0.249353178584$330,142$75.29 M
10/12/2018$0.261933352362$290,380$79.11 M
11/12/2018$0.246463645509$285,333$74.50 M
12/12/2018$0.238840754614$351,747$72.22 M
13/12/2018$0.243300914648$349,406$73.59 M
14/12/2018$0.234502041959$207,600$70.97 M
15/12/2018$0.228003563423$489,782$69.02 M
16/12/2018$0.22159576275$389,890$67.10 M
17/12/2018$0.217121979699$276,083$65.78 M
18/12/2018$0.237834673991$593,324$72.14 M
19/12/2018$0.263018784683$734,831$79.81 M
20/12/2018$0.263416650816$1.13 M$79.95 M
21/12/2018$0.288545362005$1.19 M$87.62 M
22/12/2018$0.281107780095$1.15 M$85.43 M
23/12/2018$0.319704551969$5.65 M$97.28 M
24/12/2018$0.330371361366$2.68 M$100.61 M
25/12/2018$0.284353685114$1.94 M$86.69 M
26/12/2018$0.284087199271$727,475$86.69 M
27/12/2018$0.278992471639$672,053$85.26 M
28/12/2018$0.251775841049$480,832$77.05 M
29/12/2018$0.275727611453$457,637$84.44 M
30/12/2018$0.267545122446$472,576$81.97 M
31/12/2018$0.271674352117$473,654$83.28 M
01/01/2019$0.2623105148$336,778$80.45 M
02/01/2019$0.274283059727$467,816$84.16 M
03/01/2019$0.285038260635$865,836$87.51 M
04/01/2019$0.280785118461$402,189$86.24 M
05/01/2019$0.285426596127$451,847$87.71 M
06/01/2019$0.279791255644$466,086$86.02 M
07/01/2019$0.294190931425$544,197$90.50 M
08/01/2019$0.302066702442$1.14 M$92.97 M
09/01/2019$0.309804652521$2.47 M$95.41 M
10/01/2019$0.318640933226$1.11 M$98.18 M
11/01/2019$0.262557668511$1.43 M$80.95 M
12/01/2019$0.262121074854$445,786$80.90 M
13/01/2019$0.275823206332$592,057$85.19 M
14/01/2019$0.2544141805$1.08 M$78.66 M
15/01/2019$0.271610636181$769,639$84.04 M
16/01/2019$0.268765669567$1.25 M$83.20 M
17/01/2019$0.323909741017$6.46 M$100.34 M
18/01/2019$0.330569666017$6.31 M$102.47 M
19/01/2019$0.37514893542$12.08 M$116.34 M
20/01/2019$0.392224731218$7.36 M$121.72 M
21/01/2019$0.415172944241$11.29 M$127.98 M
22/01/2019$0.381408424906$11.44 M$117.04 M
23/01/2019$0.433615982264$24.60 M$132.99 M
24/01/2019$0.376956384138$6.94 M$115.35 M
25/01/2019$0.370021545271$2.82 M$113.31 M
26/01/2019$0.351966101177$2.74 M$108.31 M
27/01/2019$0.337956826742$1.54 M$104.23 M
28/01/2019$0.302328492601$1.65 M$93.68 M
29/01/2019$0.288821625206$1.36 M$90.18 M
30/01/2019$0.290012619923$769,559$90.85 M
31/01/2019$0.292813774147$1.01 M$91.77 M
01/02/2019$0.27472160442$645,301$86.16 M
02/02/2019$0.272682550641$836,220$85.56 M
03/02/2019$0.292423141181$1.66 M$91.80 M
04/02/2019$0.295808399037$3.90 M$92.91 M
05/02/2019$0.283757073102$1.26 M$89.17 M
06/02/2019$0.267653826063$1.03 M$84.15 M
07/02/2019$0.265249514914$676,327$83.43 M
08/02/2019$0.27236052682$1.50 M$85.73 M
09/02/2019$0.287551252084$2.82 M$90.55 M
10/02/2019$0.29026186907$766,060$91.45 M
11/02/2019$0.294835864569$1.48 M$92.96 M
12/02/2019$0.288305591099$547,803$90.95 M
13/02/2019$0.288961089538$538,614$91.21 M
14/02/2019$0.291062846791$684,470$91.91 M
15/02/2019$0.304637595134$1.74 M$96.27 M
16/02/2019$0.311236591862$2.34 M$98.43 M
17/02/2019$0.316374041974$7.37 M$99.98 M
18/02/2019$0.32262748053$2.05 M$101.58 M
19/02/2019$0.324775764591$2.10 M$102.12 M
20/02/2019$0.328178154568$1.54 M$103.12 M
21/02/2019$0.345962358985$1.39 M$108.58 M
22/02/2019$0.337102729331$1.17 M$105.73 M
23/02/2019$0.339103026093$1.00 M$106.36 M
24/02/2019$0.351522330148$1.80 M$110.22 M
25/02/2019$0.304727815354$2.41 M$95.60 M
26/02/2019$0.337218650785$4.96 M$105.82 M
27/02/2019$0.347242504367$5.19 M$108.87 M
28/02/2019$0.349124363249$2.15 M$109.46 M
01/03/2019$0.425310991914$13.94 M$133.03 M
02/03/2019$0.388626987586$5.73 M$120.93 M
03/03/2019$0.409714979201$2.49 M$127.12 M
04/03/2019$0.392492416675$3.82 M$121.62 M
05/03/2019$0.377766562527$3.81 M$117.22 M
06/03/2019$0.399145981949$2.74 M$123.89 M
07/03/2019$0.420745990964$2.57 M$130.52 M
08/03/2019$0.446694998414$12.98 M$138.47 M
09/03/2019$0.443438187792$6.16 M$136.80 M
10/03/2019$0.481831808123$6.44 M$148.10 M
11/03/2019$0.531474874315$18.86 M$163.17 M
12/03/2019$0.483805301024$6.61 M$147.84 M
13/03/2019$0.507522711789$4.72 M$155.00 M
14/03/2019$0.492614455896$7.02 M$150.47 M
15/03/2019$0.463936181547$5.16 M$141.91 M
16/03/2019$0.472945324892$3.89 M$144.82 M
17/03/2019$0.462619274477$1.96 M$142.05 M
18/03/2019$0.47433134229$2.87 M$145.70 M
19/03/2019$0.46643297097$2.21 M$143.31 M
20/03/2019$0.461450481552$4.02 M$141.91 M
20/03/2019$0.48856862031$3.41 M$150.28 M
21/03/2019$0.465009092312$5.07 M$143.07 M

Twitter News Feed

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

Submit Your Reviews