×
Steem Steem (STEEM)
0.33213000 USD (0.85%)
0.00008359 BTC

Share Watch
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

SteemSteem (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

* All Date/Time are in UTC time.