Steem

(STEEM) Price

$0.2253 +0.01384 (+6.55%)

Steem (STEEM) price

STEEM - USD
  • STEEM - USD (United States Dollar)
  • STEEM - EUR (Euro)
  • STEEM - GBP (British Pound Sterling)
  • STEEM - RUB (Russian Ruble)
$0.2253 +0.01384 (+6.55%)
0.00000000 BTC (+4.67%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 22, 2020
$0.2117
$0.2376
$0.2088
$0.2168
$1,050,364 4,962,704 STEEM
$75,414,168
Feb 21, 2020
$0.2168
$0.2376
$0.2101
$0.2101
$1,427,301 6,584,074 STEEM
$77,334,564
Feb 20, 2020
$0.2101
$0.2376
$0.2074
$0.2376
$1,672,168 7,959,497 STEEM
$75,208,639
Feb 19, 2020
$0.2376
$0.2498
$0.2156
$0.2498
$2,471,269 10,400,547 STEEM
$78,778,693
Feb 18, 2020
$0.2498
$0.2547
$0.2160
$0.2166
$3,921,165 15,698,029 STEEM
$88,523,757
Feb 17, 2020
$0.2166
$0.2362
$0.2036
$0.2362
$2,790,740 12,882,402 STEEM
$76,206,330
Feb 16, 2020
$0.2362
$0.2619
$0.2096
$0.2575
$4,536,414 19,206,411 STEEM
$82,987,244

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 16, 2020
$0.2362
$0.2575
$4,536,414 19,206,411 STEEM
$82,987,244
$0.2096 $0.2619 $0.2362
Feb 17, 2020
$0.2166
$0.2362
$2,790,740 12,882,402 STEEM
$76,206,330
$0.2036 $0.2362 $0.2166
Feb 18, 2020
$0.2498
$0.2166
$3,921,165 15,698,029 STEEM
$88,523,757
$0.2160 $0.2547 $0.2498
Feb 19, 2020
$0.2376
$0.2498
$2,471,269 10,400,547 STEEM
$78,778,693
$0.2156 $0.2498 $0.2376
Feb 20, 2020
$0.2101
$0.2376
$1,672,168 7,959,497 STEEM
$75,208,639
$0.2074 $0.2376 $0.2101
Feb 21, 2020
$0.2168
$0.2101
$1,427,301 6,584,074 STEEM
$77,334,564
$0.2101 $0.2376 $0.2168
Feb 22, 2020
$0.2117
$0.2168
$1,050,364 4,962,704 STEEM
$75,414,168
$0.2088 $0.2376 $0.2117
More Historical Data