Steem

(STEEM) Price

$0.1707 -0.003689 (-2.12%)

Steem (STEEM) price

STEEM - USD
  • STEEM - USD (United States Dollar)
  • STEEM - EUR (Euro)
  • STEEM - GBP (British Pound Sterling)
  • STEEM - RUB (Russian Ruble)
$0.1707 -0.003689 (-2.12%)
0.00000000 BTC (-2.65%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Apr 07, 2020
$0.1715
$0.1785
$0.1715
$0.1775
$5,366,241 31,293,747 STEEM
$63,156,157
Apr 06, 2020
$0.1775
$0.1775
$0.1711
$0.1711
$5,638,126 31,772,828 STEEM
$65,232,852
Apr 05, 2020
$0.1711
$0.1795
$0.1711
$0.1794
$5,815,623 33,989,960 STEEM
$62,883,392
Apr 04, 2020
$0.1794
$0.1944
$0.1790
$0.1866
$15,825,062 88,211,435 STEEM
$66,608,689
Apr 03, 2020
$0.1866
$0.1915
$0.1618
$0.1630
$28,813,140 154,427,029 STEEM
$69,195,263
Apr 02, 2020
$0.1630
$0.1669
$0.1616
$0.1632
$2,398,869 14,714,384 STEEM
$60,400,550
Apr 01, 2020
$0.1632
$0.1755
$0.1544
$0.1755
$2,106,273 12,907,358 STEEM
$60,402,874

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Apr 01, 2020
$0.1632
$0.1755
$2,106,273 12,907,358 STEEM
$60,402,874
$0.1544 $0.1755 $0.1632
Apr 02, 2020
$0.1630
$0.1632
$2,398,869 14,714,384 STEEM
$60,400,550
$0.1616 $0.1669 $0.1630
Apr 03, 2020
$0.1866
$0.1630
$28,813,140 154,427,029 STEEM
$69,195,263
$0.1618 $0.1915 $0.1866
Apr 04, 2020
$0.1794
$0.1866
$15,825,062 88,211,435 STEEM
$66,608,689
$0.1790 $0.1944 $0.1794
Apr 05, 2020
$0.1711
$0.1794
$5,815,623 33,989,960 STEEM
$62,883,392
$0.1711 $0.1795 $0.1711
Apr 06, 2020
$0.1775
$0.1711
$5,638,126 31,772,828 STEEM
$65,232,852
$0.1711 $0.1775 $0.1775
Apr 07, 2020
$0.1715
$0.1775
$5,366,241 31,293,747 STEEM
$63,156,157
$0.1715 $0.1785 $0.1715
More Historical Data