- Rank 53
- Website
- Explorer
- Explorer 2
- Message Board
- Source Code
- Coin
Last Updated : 23 Apr 2019 12:03 PM UTC
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
Steem (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 |
