- Rank 48
- Website
- Explorer
- Explorer 2
- Message Board
- Source Code
- Coin
Last Updated : 21 Feb 2019 09:32 AM UTC
1 hour
-1.47%
24 hours
0.85%
7 days
13.38%
Market Cap
$104,186,000
USD
Volume (24h)
$1,774,640
USD
Circulating Supply
313,690,000 STEEM
Total Supply
330,664,000 STEEM
Max Supply
--
STEEM
USD
Steem (STEEM) 30 Days Historical Price Data
Steem Historical Price Data in USD
| # | Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | Feb 20, 2019 | $0.33002225 | $0.34374228 | $0.32396394 | $0.34374228 | $1,725,388 |
| 2 | Feb 19, 2019 | $0.33300564 | $0.33536804 | $0.32273006 | $0.32879901 | $1,986,584.12 |
| 3 | Feb 18, 2019 | $0.32166573 | $0.33370224 | $0.31792328 | $0.33335298 | $2,181,567.25 |
| 4 | Feb 17, 2019 | $0.32678667 | $0.32678667 | $0.30957833 | $0.32192996 | $7,483,753.50 |
| 5 | Feb 16, 2019 | $0.30869201 | $0.34199610 | $0.30590028 | $0.32640621 | $2,244,214.75 |
| 6 | Feb 15, 2019 | $0.29725397 | $0.31125614 | $0.29692084 | $0.30790418 | $1,458,231.62 |
| 7 | Feb 14, 2019 | $0.29188839 | $0.30260095 | $0.28980941 | $0.29695445 | $714,821.19 |
| 8 | Feb 13, 2019 | $0.29002169 | $0.29415855 | $0.28843787 | $0.29056796 | $558,317.44 |
| 9 | Feb 12, 2019 | $0.29150397 | $0.29150397 | $0.28617087 | $0.28860599 | $571,111.56 |
| 10 | Feb 11, 2019 | $0.29728726 | $0.29755136 | $0.29006550 | $0.29152536 | $1,408,578.25 |
| 11 | Feb 10, 2019 | $0.28998822 | $0.29699418 | $0.28437680 | $0.29699418 | $864,132.56 |
| 12 | Feb 09, 2019 | $0.29225907 | $0.29534695 | $0.28667960 | $0.29028645 | $2,876,154.50 |
| 13 | Feb 08, 2019 | $0.27240008 | $0.30024010 | $0.27112651 | $0.29175240 | $1,386,354.62 |
| 14 | Feb 07, 2019 | $0.26244211 | $0.27632877 | $0.26244211 | $0.27456757 | $784,153.31 |
| 15 | Feb 06, 2019 | $0.27439925 | $0.27444771 | $0.26363885 | $0.26571527 | $975,897.62 |
| 16 | Feb 05, 2019 | $0.28971040 | $0.29020709 | $0.27257496 | $0.27336633 | $1,370,143.88 |
| 17 | Feb 04, 2019 | $0.30295688 | $0.30295688 | $0.28506619 | $0.28820577 | $4,092,740.75 |
| 18 | Feb 03, 2019 | $0.28405699 | $0.31134051 | $0.28300226 | $0.30439427 | $1,321,794.38 |
| 19 | Feb 02, 2019 | $0.27394074 | $0.28423086 | $0.27023363 | $0.28410059 | $860,467.69 |
| 20 | Feb 01, 2019 | $0.27863419 | $0.27942142 | $0.26839623 | $0.27428418 | $702,753.25 |
| 21 | Jan 31, 2019 | $0.29579476 | $0.29579476 | $0.27644679 | $0.28105083 | $933,787.56 |
| 22 | Jan 30, 2019 | $0.29169038 | $0.30076346 | $0.28650662 | $0.29474387 | $812,784.38 |
| 23 | Jan 29, 2019 | $0.29763165 | $0.29888994 | $0.28177473 | $0.29277250 | $1,521,702.75 |
| 24 | Jan 28, 2019 | $0.31799325 | $0.31865788 | $0.28037211 | $0.29282612 | $1,561,426.12 |
| 25 | Jan 27, 2019 | $0.33830911 | $0.33858475 | $0.31038448 | $0.32045966 | $1,533,104.38 |
| 26 | Jan 26, 2019 | $0.35422215 | $0.35612687 | $0.33781099 | $0.33953294 | $2,847,952.50 |
| 27 | Jan 25, 2019 | $0.37458625 | $0.37458625 | $0.35056901 | $0.35563430 | $3,732,284.50 |
| 28 | Jan 24, 2019 | $0.40130711 | $0.40969080 | $0.36837086 | $0.37216043 | $11,472,982 |
| 29 | Jan 23, 2019 | $0.40492684 | $0.43967265 | $0.39540783 | $0.40119162 | $19,114,984 |
| 30 | Jan 22, 2019 | $0.39629328 | $0.40986019 | $0.36404565 | $0.40337974 | $15,026,206 |
