Steem

(STEEM) Price

$0.2642 +0.001929 (+0.7358%)

Steem (STEEM) price

STEEM - USD
  • STEEM - USD (United States Dollar)
  • STEEM - EUR (Euro)
  • STEEM - GBP (British Pound Sterling)
  • STEEM - RUB (Russian Ruble)
$0.2642 +0.001929 (+0.7358%)
0.00000000 BTC (+0.5620%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 20, 2022
$0.2599
$0.2783
$0.2409
$0.2633
$28,669,621 110,331,214 STEEM
$102,628,395
May 19, 2022
$0.2633
$0.2994
$0.2409
$0.2601
$22,701,061 86,207,421 STEEM
$102,918,683
May 18, 2022
$0.2601
$0.2994
$0.2601
$0.2994
$19,311,348 74,252,431 STEEM
$102,717,846
May 17, 2022
$0.2994
$0.2994
$0.2664
$0.2831
$18,706,085 62,475,154 STEEM
$118,255,014
May 16, 2022
$0.2831
$0.2831
$0.2664
$0.2711
$32,609,857 115,204,409 STEEM
$110,584,959
May 15, 2022
$0.2711
$0.2711
$0.2471
$0.2569
$13,299,070 49,049,122 STEEM
$107,086,324
May 14, 2022
$0.2569
$0.2639
$0.1851
$0.1851
$41,990,968 163,455,891 STEEM
$101,383,321

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
May 14, 2022
$0.2569
$0.1851
$41,990,968 163,455,891 STEEM
$101,383,321
$0.1851 $0.2639 $0.2569
May 15, 2022
$0.2711
$0.2569
$13,299,070 49,049,122 STEEM
$107,086,324
$0.2471 $0.2711 $0.2711
May 16, 2022
$0.2831
$0.2711
$32,609,857 115,204,409 STEEM
$110,584,959
$0.2664 $0.2831 $0.2831
May 17, 2022
$0.2994
$0.2831
$18,706,085 62,475,154 STEEM
$118,255,014
$0.2664 $0.2994 $0.2994
May 18, 2022
$0.2601
$0.2994
$19,311,348 74,252,431 STEEM
$102,717,846
$0.2601 $0.2994 $0.2601
May 19, 2022
$0.2633
$0.2601
$22,701,061 86,207,421 STEEM
$102,918,683
$0.2409 $0.2994 $0.2633
May 20, 2022
$0.2599
$0.2633
$28,669,621 110,331,214 STEEM
$102,628,395
$0.2409 $0.2783 $0.2599
More Historical Data

Steem News

bitcoin rally

Bitcoin Rallies as Futures Build on Halving Buzz, STEEM, ENJ, XLM, Apr. 27

BTC finds strength with a rally through the $7k level as futures interest builds. STEEM and ENJ saw good gains and XLM added 20%.

Coins and Tokens Apr 27, 2020
All Steem News