Steem Steem (STEEM)
0.41314700 USD (-1.36%)
0.00007405 BTC

Share Watch
1 hour
0.33%
24 hours
-1.36%
7 days
-0.49%
Market Cap
$129,140,000 USD
Volume (24h)
$1,475,920 USD
Circulating Supply
312,576,000 STEEM
Total Supply
329,550,000 STEEM
Max Supply
--
STEEM
USD

SteemSteem (STEEM) 30 Days Historical Price Data

Steem Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.41715065 $0.42055017 $0.40843469 $0.41786623 $1,767,517.75
2 Apr 21, 2019 $0.44745609 $0.44816449 $0.40898222 $0.41494536 $2,010,702.12
3 Apr 20, 2019 $0.42997250 $0.45300716 $0.42921758 $0.44945684 $1,235,485.62
4 Apr 19, 2019 $0.42709917 $0.43410420 $0.41917008 $0.42874873 $1,104,923.62
5 Apr 18, 2019 $0.42816868 $0.43216112 $0.42476583 $0.42665517 $1,187,697.62
6 Apr 17, 2019 $0.42036706 $0.43143183 $0.41394141 $0.42752621 $1,376,251.25
7 Apr 16, 2019 $0.41382575 $0.41977140 $0.40710941 $0.41977140 $1,808,534.12
8 Apr 15, 2019 $0.44885579 $0.44931206 $0.41033146 $0.41569054 $1,750,782.12
9 Apr 14, 2019 $0.42665404 $0.43687770 $0.41851276 $0.43518835 $1,143,794.62
10 Apr 13, 2019 $0.42880926 $0.44157743 $0.41779336 $0.42698714 $1,650,715.75
11 Apr 12, 2019 $0.42676196 $0.42744341 $0.40474939 $0.42516184 $2,494,294.50
12 Apr 11, 2019 $0.47636500 $0.47636500 $0.40949532 $0.42503011 $1,649,845.38
13 Apr 10, 2019 $0.48511073 $0.49070963 $0.47300011 $0.47674114 $1,997,456.38
14 Apr 09, 2019 $0.49746767 $0.49746767 $0.47241569 $0.48692530 $3,721,488
15 Apr 08, 2019 $0.50878274 $0.52235109 $0.47649631 $0.49489915 $2,334,330.75
16 Apr 07, 2019 $0.50785327 $0.51136327 $0.50115186 $0.50875503 $4,000,413.50
17 Apr 06, 2019 $0.52384180 $0.53648168 $0.50218755 $0.50852942 $6,412,200
18 Apr 05, 2019 $0.47487456 $0.53072143 $0.47487456 $0.52145588 $2,600,596.25
19 Apr 04, 2019 $0.46705306 $0.48055089 $0.45720848 $0.47193691 $5,284,883.50
20 Apr 03, 2019 $0.47997180 $0.50345999 $0.46022442 $0.46022442 $4,852,598
21 Apr 02, 2019 $0.45152453 $0.47914594 $0.44661748 $0.47316885 $2,518,855.25
22 Apr 01, 2019 $0.45848843 $0.47136095 $0.44760177 $0.45001790 $5,226,524
23 Mar 31, 2019 $0.43751106 $0.46714130 $0.43439147 $0.45978346 $1,640,555.62
24 Mar 30, 2019 $0.44112831 $0.45244423 $0.42665315 $0.43760049 $1,691,096.62
25 Mar 29, 2019 $0.44988227 $0.45036075 $0.43799135 $0.43890357 $2,491,215.75
26 Mar 28, 2019 $0.45032296 $0.45900491 $0.44496548 $0.44785768 $2,495,784.75
27 Mar 27, 2019 $0.43881533 $0.44958788 $0.43351558 $0.44958788 $1,942,078
28 Mar 26, 2019 $0.45301455 $0.45524237 $0.41623124 $0.44148690 $3,431,877.25
29 Mar 25, 2019 $0.48046157 $0.48723653 $0.44898474 $0.45419750 $2,974,945
30 Mar 24, 2019 $0.47141808 $0.48626330 $0.46561620 $0.47972867 $4,407,112

* All Date/Time are in UTC time.