Steem Steem (STEEM)
0.36373700 USD (8.81%)
0.00009937 BTC
1 hour
-0.13%
24 hours
8.81%
7 days
37.99%
Market Cap
$112,791,000 USD
Volume (24h)
$8,699,480 USD
Circulating Supply
310,089,000 STEEM
Total Supply
327,063,000 STEEM
Max Supply
--
STEEM
USD

SteemSteem (STEEM) Today Historical Price Data

Steem Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 21:38:02 $0.36443847 $113,008,384 $8,712,658
2 21:34:01 $0.36501509 $113,186,160 $8,710,851
3 21:28:02 $0.36306158 $112,580,400 $8,633,602
4 21:24:01 $0.36413708 $112,913,904 $8,639,877
5 21:18:02 $0.36663961 $113,689,904 $8,670,132
6 21:14:02 $0.36909461 $114,451,160 $8,677,718
7 21:08:02 $0.36778593 $114,045,360 $8,636,513
8 21:04:01 $0.36496645 $113,171,072 $8,582,261
9 20:58:02 $0.36386678 $112,830,080 $8,570,184
10 20:54:03 $0.36344975 $112,700,384 $8,561,872
11 20:48:01 $0.36443689 $113,006,480 $8,550,741
12 20:44:01 $0.36443150 $113,004,808 $8,552,745
13 20:38:02 $0.36481163 $113,122,680 $8,576,472
14 20:34:02 $0.36408779 $112,897,656 $8,563,650
15 20:28:02 $0.36456016 $113,044,136 $8,574,203
16 20:24:02 $0.36457548 $113,048,880 $8,572,430
17 20:18:01 $0.36482608 $113,126,592 $8,584,351
18 20:14:02 $0.36412254 $112,908,048 $8,577,374
19 20:08:01 $0.36270523 $112,468,560 $8,547,705
20 20:04:01 $0.36440337 $112,995,128 $8,561,074
21 19:58:01 $0.36503410 $113,190,712 $8,561,588
22 19:54:02 $0.36555043 $113,350,416 $8,578,395
23 19:48:02 $0.36603412 $113,500,400 $8,549,413
24 19:44:02 $0.36603594 $113,500,976 $8,551,828
25 19:38:01 $0.36856914 $114,286,472 $8,594,340
26 19:34:01 $0.36860391 $114,296,160 $8,604,771
27 19:28:02 $0.36860505 $114,296,512 $8,612,190
28 19:24:01 $0.36830524 $114,203,544 $8,600,805
29 19:18:01 $0.36934793 $114,526,864 $8,623,828
30 19:14:01 $0.36992666 $114,705,920 $8,632,497
31 19:08:02 $0.36994079 $114,710,296 $8,629,912
32 19:04:02 $0.36870116 $114,325,920 $8,616,016
33 18:58:02 $0.36709738 $113,828,624 $8,589,770
34 18:54:02 $0.36689022 $113,764,000 $8,584,560
35 18:48:01 $0.36601669 $113,493,136 $8,588,769
36 18:44:01 $0.36516991 $113,230,576 $8,581,577
37 18:38:02 $0.36499780 $113,177,208 $8,569,243
38 18:34:01 $0.36776921 $114,035,080 $8,586,441
39 18:28:01 $0.36915582 $114,465,032 $8,554,730
40 18:24:02 $0.36654434 $113,655,280 $8,493,781
41 18:18:01 $0.36701715 $113,801,888 $8,490,998
42 18:14:01 $0.36773095 $114,022,824 $8,486,919
43 18:08:02 $0.36539820 $113,299,504 $8,431,886
44 18:04:07 $0.36583290 $113,434,288 $8,403,162
45 17:58:02 $0.36508787 $113,203,280 $8,346,243.50
46 17:54:01 $0.36996177 $114,714,144 $8,385,798
47 17:48:02 $0.37438330 $116,085,128 $8,408,396
48 17:44:02 $0.36976814 $114,654,112 $8,284,060.50
49 17:38:02 $0.36535770 $113,286,560 $8,155,282.50
50 17:34:02 $0.36626658 $113,566,312 $8,156,435
51 17:28:02 $0.37240216 $115,468,728 $8,183,903
52 17:24:02 $0.36928159 $114,501,152 $7,877,724.50
53 17:18:01 $0.36611027 $113,517,840 $7,708,943
54 17:14:02 $0.35989177 $111,588,936 $7,531,997
55 17:08:02 $0.35743383 $110,826,824 $7,468,618
56 17:04:01 $0.35735106 $110,801,160 $7,477,582.50
57 16:58:02 $0.35838819 $111,122,728 $7,473,820.50
58 16:54:01 $0.35872069 $111,225,832 $7,453,141
59 16:48:02 $0.35654575 $110,551,464 $7,383,743.50
60 16:44:01 $0.35641253 $110,510,152 $7,385,593
61 16:38:01 $0.35509905 $110,102,896 $7,354,184.50
62 16:34:01 $0.35477608 $109,996,368 $7,341,937
63 16:28:01 $0.35485768 $110,021,664 $7,326,181.50
64 16:24:01 $0.35464969 $109,957,184 $7,304,669
65 16:18:01 $0.35550621 $110,222,736 $7,320,340
66 16:14:02 $0.35543144 $110,199,176 $7,301,418
67 16:08:01 $0.35683832 $110,635,368 $7,289,972.50
68 16:04:01 $0.35944733 $111,444,280 $7,311,216.50
69 15:58:01 $0.36010846 $111,649,256 $7,271,272
70 15:52:02 $0.35867625 $111,204,832 $7,217,812.50
71 15:48:01 $0.35750887 $110,842,888 $7,181,089
72 15:44:02 $0.35799032 $110,992,160 $7,194,293
73 15:38:01 $0.35919243 $111,364,864 $7,149,605.50
74 15:34:02 $0.36126894 $112,008,096 $7,109,636
75 15:28:01 $0.36028695 $111,703,640 $7,055,341.50
76 15:24:01 $0.35965964 $111,509,152 $7,021,834.50
77 15:18:04 $0.35541573 $110,193,360 $6,808,751
78 15:14:02 $0.35876104 $111,230,160 $6,812,082
79 15:08:02 $0.35904971 $111,319,656 $6,617,424
80 15:04:02 $0.36297032 $112,535,200 $6,428,958.50
81 14:58:03 $0.36425805 $112,934,448 $6,074,717
82 14:54:03 $0.35711971 $110,720,896 $5,402,428.50
83 14:48:02 $0.35036615 $108,627,032 $5,070,933
84 14:44:01 $0.35067990 $108,724,312 $5,024,995.50
85 14:38:02 $0.34550774 $107,120,736 $4,866,712.50
86 14:34:01 $0.34603393 $107,278,848 $4,862,159.50
87 14:28:01 $0.34479669 $106,895,272 $4,828,732.50
88 14:24:01 $0.34505284 $106,974,688 $4,803,135
89 14:18:02 $0.34158576 $105,899,808 $4,747,241.50
90 14:14:02 $0.34276113 $106,263,840 $4,760,653
91 14:08:02 $0.34428439 $106,736,088 $4,752,327
92 14:04:02 $0.34809506 $107,917,488 $4,730,761.50
93 13:58:02 $0.34596863 $107,258,248 $4,617,352.50
94 13:54:02 $0.34276116 $106,263,488 $4,503,240.50
95 13:48:02 $0.33887395 $105,058,368 $4,400,717.50
96 13:44:01 $0.33993337 $105,386,816 $4,416,297
97 13:38:02 $0.33829719 $104,879,560 $4,403,864
98 13:34:03 $0.33925086 $105,174,488 $4,406,675
99 13:28:01 $0.33795235 $104,771,928 $4,367,000.50
100 13:24:01 $0.33564138 $104,055,480 $4,323,845.50
101 13:18:02 $0.33531314 $103,953,712 $4,325,199
102 13:14:02 $0.33519101 $103,915,496 $4,333,983
103 13:08:02 $0.33450463 $103,702,704 $4,333,187.50
104 13:04:01 $0.33446461 $103,690,304 $4,333,690
105 12:58:02 $0.33432347 $103,646,544 $4,363,876
106 12:54:02 $0.33503857 $103,867,888 $4,376,184.50
107 12:48:02 $0.33418044 $103,601,848 $4,379,860.50
108 12:44:01 $0.33400702 $103,548,088 $4,401,111.50
109 12:38:02 $0.33326378 $103,317,672 $4,401,196
110 12:34:02 $0.33682281 $104,420,536 $4,456,964.50
111 12:28:01 $0.33662078 $104,357,896 $4,456,000
112 12:24:02 $0.33549461 $104,008,768 $4,430,895.50
113 12:18:09 $0.33418888 $103,603,968 $4,424,342
114 12:14:01 $0.33401594 $103,550,008 $4,425,872
115 12:08:02 $0.33417901 $103,600,560 $4,451,648.50
116 12:04:03 $0.33513558 $103,897,112 $4,470,738
117 11:58:01 $0.33564481 $104,054,984 $4,486,211.50
118 11:54:01 $0.33463472 $103,741,480 $4,466,279
119 11:48:02 $0.33618423 $104,221,856 $4,477,230.50
120 11:44:02 $0.33474171 $103,774,656 $4,453,441
121 11:38:02 $0.33259010 $103,107,624 $4,476,278
122 11:34:01 $0.33332673 $103,334,216 $4,492,573.50
123 11:28:02 $0.33260262 $103,109,728 $4,537,200
124 11:24:03 $0.33203754 $102,934,552 $4,528,359
125 11:18:01 $0.33051085 $102,461,264 $4,523,341
126 11:14:01 $0.33141464 $102,741,104 $4,540,805.50
127 11:08:02 $0.33213973 $102,965,880 $4,560,751.50
128 11:04:02 $0.33349800 $103,386,960 $4,558,259.50
129 10:58:02 $0.33493531 $103,832,536 $4,572,158
130 10:54:01 $0.33445534 $103,683,392 $4,572,047.50
131 10:48:01 $0.33455378 $103,713,904 $4,616,964.50
132 10:44:02 $0.33578798 $104,096,520 $4,636,905.50
133 10:38:01 $0.33477503 $103,782,488 $4,624,069
134 10:34:01 $0.33526847 $103,934,976 $4,630,196
135 10:28:02 $0.33609396 $104,190,880 $4,641,317.50
136 10:24:02 $0.33846116 $104,924,720 $4,672,609.50
137 10:18:02 $0.33961782 $105,283,288 $4,762,215
138 10:14:02 $0.33828601 $104,870,064 $4,947,781
139 10:08:02 $0.33868694 $104,994,344 $4,935,561
140 10:04:02 $0.34179521 $105,957,920 $4,930,387.50
141 09:58:02 $0.34430009 $106,734,456 $4,998,059
142 09:54:01 $0.34333974 $106,436,368 $4,957,155.50
143 09:48:01 $0.34041053 $105,528,304 $4,879,590
144 09:44:02 $0.34504855 $106,966,104 $4,879,823.50
145 09:38:01 $0.34190261 $105,990,856 $4,533,051
146 09:34:02 $0.33641714 $104,289,856 $4,515,162.50
147 09:28:01 $0.33472073 $103,763,952 $4,583,225
148 09:24:02 $0.33395451 $103,526,424 $4,588,471.50
149 09:18:02 $0.33226025 $103,001,208 $4,593,069.50
150 09:14:02 $0.33234733 $103,027,848 $4,594,897
151 09:08:02 $0.33217308 $102,973,832 $4,600,658.50
152 09:04:02 $0.33233741 $103,024,776 $4,609,326.50
153 08:58:02 $0.33280244 $103,168,936 $4,600,335.50
154 08:54:02 $0.33108443 $102,635,992 $4,570,880.50
155 08:48:02 $0.33348373 $103,379,768 $4,533,893.50
156 08:44:01 $0.33341828 $103,359,480 $4,540,800
157 08:38:02 $0.32917383 $102,043,704 $4,503,441.50
158 08:34:02 $0.32952034 $102,149,512 $4,513,874
159 08:28:01 $0.32782009 $101,622,448 $4,496,542.50
160 08:24:01 $0.32647640 $101,205,912 $4,488,867.50
161 08:18:02 $0.32363462 $100,324,968 $4,494,430.50
162 08:14:02 $0.32524249 $100,823,064 $4,525,125.50
163 08:08:05 $0.33066094 $102,502,744 $4,448,935
164 08:04:02 $0.33325666 $103,307,400 $4,482,178.50
165 07:58:02 $0.33167031 $102,815,648 $4,428,155
166 07:54:02 $0.33133101 $102,710,104 $4,452,056
167 07:48:02 $0.33128768 $102,696,672 $4,524,902.50
168 07:44:02 $0.33098531 $102,602,936 $4,523,086
169 07:38:02 $0.33221605 $102,984,456 $4,579,792
170 07:34:02 $0.33272770 $103,142,576 $4,645,016
171 07:28:02 $0.33297369 $103,218,832 $4,732,155.50
172 07:24:02 $0.33362168 $103,419,704 $4,821,753.50
173 07:18:02 $0.33394286 $103,519,264 $4,912,380.50
174 07:14:02 $0.33316717 $103,278,448 $4,956,363
175 07:08:01 $0.33442637 $103,668,784 $5,025,599
176 07:04:01 $0.33351922 $103,387,584 $5,037,502.50
177 06:58:02 $0.33358464 $103,407,864 $5,086,310.50
178 06:54:02 $0.33152020 $102,767,552 $5,115,289
179 06:48:01 $0.33243740 $103,051,872 $5,237,744
180 06:44:02 $0.33171600 $102,828,248 $5,259,573
181 06:38:02 $0.33166856 $102,813,544 $5,254,294.50
182 06:34:02 $0.33098498 $102,601,144 $5,263,064.50
183 06:28:02 $0.33119479 $102,666,176 $5,284,839.50
184 06:24:02 $0.33053127 $102,460,496 $5,262,312
185 06:18:01 $0.32975048 $102,218,464 $5,281,561.50
186 06:14:02 $0.32888466 $101,949,368 $5,274,376
187 06:08:02 $0.32805523 $101,692,256 $5,270,920.50
188 06:04:02 $0.32818702 $101,733,112 $5,304,234
189 05:58:01 $0.32925498 $102,064,160 $5,321,280.50
190 05:54:01 $0.32932049 $102,084,472 $5,325,682.50
191 05:48:01 $0.32880762 $101,925,488 $5,334,175.50
192 05:44:01 $0.32902667 $101,993,392 $5,359,911.50
193 05:38:01 $0.32805255 $101,691,432 $5,367,829.50
194 05:34:02 $0.32785454 $101,629,400 $5,384,447.50
195 05:28:02 $0.32744217 $101,501,568 $5,396,770
196 05:24:01 $0.32728866 $101,453,984 $5,402,155
197 05:18:02 $0.32865793 $101,878,440 $5,449,626
198 05:14:02 $0.32772040 $101,587,472 $5,475,861.50
199 05:08:01 $0.32761464 $101,554,680 $5,486,577
200 05:04:02 $0.32770720 $101,583,376 $5,495,797.50
201 04:58:01 $0.32669741 $101,270,360 $5,495,906.50
202 04:54:01 $0.32863277 $101,869,440 $5,523,506
203 04:48:01 $0.32794374 $101,655,856 $5,537,008.50
204 04:44:04 $0.32898387 $101,978,272 $5,591,485
205 04:38:01 $0.33016303 $102,343,792 $5,697,369.50
206 04:34:02 $0.32989338 $102,260,208 $5,685,972.50
207 04:28:02 $0.33232632 $103,014,368 $5,815,359.50
208 04:24:02 $0.33271587 $103,135,112 $5,858,924.50
209 04:18:01 $0.33273494 $103,141,024 $5,866,284.50
210 04:14:01 $0.33218843 $102,971,264 $5,873,807.50
211 04:08:02 $0.33218697 $102,970,808 $5,895,378
212 04:04:03 $0.33194363 $102,895,384 $5,888,699
213 03:58:02 $0.33170396 $102,821,088 $5,922,175.50
214 03:54:02 $0.33142042 $102,732,840 $5,928,767.50
215 03:48:01 $0.33087969 $102,565,232 $5,934,553.50
216 03:44:02 $0.33051988 $102,453,696 $5,960,688
217 03:38:01 $0.33073547 $102,520,520 $5,995,770
218 03:34:01 $0.33004472 $102,305,352 $5,992,832.50
219 03:28:01 $0.33089712 $102,569,568 $6,031,581
220 03:24:02 $0.33051834 $102,452,160 $6,047,083
221 03:18:01 $0.33007097 $102,313,488 $6,044,527.50
222 03:14:02 $0.33006489 $102,310,912 $6,072,861
223 03:08:02 $0.32957116 $102,157,856 $6,092,197.50
224 03:04:01 $0.32924086 $102,055,480 $6,133,878
225 02:58:02 $0.32868409 $101,882,888 $6,184,176
226 02:54:02 $0.33052275 $102,452,824 $6,223,604.50
227 02:48:01 $0.32899782 $101,980,136 $6,233,383
228 02:44:01 $0.32888910 $101,946,440 $6,235,937.50
229 02:38:02 $0.33013171 $102,331,616 $6,280,329.50
230 02:34:02 $0.33056965 $102,466,888 $6,313,376
231 02:28:01 $0.33128324 $102,688,080 $6,402,183.50
232 02:24:01 $0.32871237 $101,891,184 $6,395,160.50
233 02:18:02 $0.32798067 $101,664,376 $6,478,677
234 02:14:02 $0.32956234 $102,154,288 $6,501,829.50
235 02:08:01 $0.33010128 $102,321,344 $6,730,638
236 02:04:02 $0.32859248 $101,853,664 $6,727,751.50
237 01:58:01 $0.32946756 $102,124,912 $6,757,363
238 01:54:02 $0.32883787 $101,929,376 $6,767,101.50
239 01:48:01 $0.32905647 $101,997,136 $6,838,811
240 01:44:02 $0.32904324 $101,993,032 $6,840,455
241 01:38:01 $0.33163658 $102,796,888 $6,860,553.50
242 01:34:02 $0.33215383 $102,956,448 $6,872,613.50
243 01:28:01 $0.33256859 $103,085,016 $6,889,895.50
244 01:24:01 $0.33238253 $103,027,344 $6,909,586.50
245 01:18:11 $0.33257049 $103,085,608 $6,923,816
246 01:14:02 $0.33319351 $103,278,360 $6,985,613.50
247 01:08:01 $0.33142266 $102,729,456 $7,018,496
248 01:04:02 $0.33300698 $103,220,544 $7,061,976.50
249 00:58:01 $0.33298084 $103,212,440 $7,090,632
250 00:54:01 $0.33281320 $103,160,120 $7,124,000
251 00:48:01 $0.33317575 $103,272,496 $7,260,646
252 00:44:01 $0.33314875 $103,264,128 $7,331,539
253 00:38:01 $0.33289316 $103,184,904 $7,532,820.50
254 00:34:01 $0.33473867 $103,756,312 $7,663,125
255 00:28:02 $0.33522034 $103,905,616 $7,941,881
256 00:24:02 $0.33656627 $104,322,808 $7,999,585.50
257 00:18:02 $0.33605263 $104,163,592 $8,237,209.50
258 00:14:02 $0.33976817 $105,314,912 $8,337,503.50
259 00:08:01 $0.34066242 $105,592,088 $8,446,692
260 00:04:01 $0.34421566 $106,693,456 $8,720,221

* All Date/Time are in UTC time.