Steem Steem (STEEM)
0.40326200 USD (-1.99%)
0.00011248 BTC
1 hour
1.63%
24 hours
-1.99%
7 days
27.93%
Market Cap
$123,398,000 USD
Volume (24h)
$11,918,400 USD
Circulating Supply
306,000,000 STEEM
Total Supply
322,974,000 STEEM
Max Supply
--
STEEM
USD

SteemSteem (STEEM) Today Historical Price Data

Steem Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 23:44:01 $0.40223351 $123,083,568 $11,896,693
2 23:38:02 $0.40195471 $122,997,832 $11,907,181
3 23:34:02 $0.40279514 $123,255,000 $11,934,591
4 23:28:01 $0.40119162 $122,764,320 $11,922,129
5 23:24:02 $0.40084490 $122,658,224 $11,896,146
6 23:18:02 $0.39794496 $121,770,424 $11,836,956
7 23:14:01 $0.39710698 $121,514,000 $11,839,531
8 23:08:02 $0.39540783 $120,994,064 $11,829,458
9 23:04:01 $0.39634782 $121,281,704 $11,860,268
10 22:58:01 $0.39650366 $121,328,976 $11,868,101
11 22:54:02 $0.39663410 $121,368,888 $11,871,162
12 22:48:02 $0.39693180 $121,459,976 $11,916,843
13 22:44:02 $0.39673841 $121,400,808 $11,950,781
14 22:38:01 $0.39688590 $121,445,528 $11,955,347
15 22:34:02 $0.39697888 $121,473,976 $11,957,221
16 22:28:02 $0.39672720 $121,396,960 $11,949,213
17 22:24:03 $0.39677727 $121,412,288 $11,953,404
18 22:18:02 $0.39684063 $121,431,256 $11,966,073
19 22:14:02 $0.39678827 $121,415,224 $11,968,918
20 22:08:02 $0.39658085 $121,351,760 $11,969,250
21 22:04:02 $0.39660907 $121,360,392 $11,981,081
22 21:58:02 $0.39689440 $121,447,288 $12,093,859
23 21:54:02 $0.39676633 $121,408,104 $12,094,677
24 21:48:03 $0.39677188 $121,409,792 $12,093,180
25 21:44:01 $0.39672512 $121,395,488 $12,091,753
26 21:38:02 $0.39670995 $121,390,424 $12,090,808
27 21:34:02 $0.39690539 $121,450,232 $12,091,037
28 21:28:03 $0.39687744 $121,441,680 $12,072,773
29 21:24:02 $0.39656049 $121,344,696 $12,072,065
30 21:18:01 $0.39628974 $121,261,432 $12,069,344
31 21:14:01 $0.39633158 $121,274,232 $12,069,641
32 21:08:03 $0.39630699 $121,266,712 $12,071,855
33 21:04:03 $0.39623353 $121,244,232 $12,077,701
34 20:58:02 $0.39645424 $121,311,352 $12,074,657
35 20:54:01 $0.39683419 $121,427,608 $12,078,489
36 20:48:02 $0.39657646 $121,348,744 $12,073,591
37 20:44:02 $0.39671230 $121,390,312 $12,073,433
38 20:38:02 $0.39659059 $121,352,656 $12,063,673
39 20:34:03 $0.39651048 $121,328,144 $12,060,518
40 20:28:01 $0.39676717 $121,406,688 $12,060,073
41 20:24:02 $0.39655617 $121,342,120 $12,055,976
42 20:18:02 $0.39666381 $121,374,640 $12,060,391
43 20:14:02 $0.39661679 $121,360,256 $12,063,136
44 20:08:02 $0.39646530 $121,313,904 $12,051,382
45 20:04:02 $0.39668304 $121,380,520 $12,049,116
46 19:58:02 $0.39687428 $121,438,624 $12,049,319
47 19:54:02 $0.39688239 $121,441,104 $12,049,298
48 19:48:02 $0.39709380 $121,505,800 $12,039,084
49 19:44:02 $0.39721835 $121,543,904 $12,042,999
50 19:38:03 $0.39727047 $121,559,432 $12,040,290
51 19:34:01 $0.39723560 $121,548,768 $12,044,192
52 19:28:01 $0.39723188 $121,547,632 $12,044,416
53 19:24:01 $0.39727634 $121,561,232 $12,046,296
54 19:18:01 $0.39722836 $121,546,136 $12,047,455
55 19:14:02 $0.39722899 $121,546,328 $12,048,513
56 19:08:03 $0.39716911 $121,528,008 $12,051,018
57 19:04:03 $0.39717758 $121,530,600 $12,053,068
58 18:58:02 $0.39703375 $121,486,176 $12,048,673
59 18:54:02 $0.39699513 $121,474,352 $12,046,558
60 18:48:01 $0.39695647 $121,462,528 $12,047,386
61 18:44:02 $0.39696556 $121,465,304 $12,045,509
62 18:38:01 $0.39710334 $121,507,048 $12,051,752
63 18:34:01 $0.39713627 $121,517,120 $12,047,750
64 18:28:02 $0.39713958 $121,518,136 $12,051,156
65 18:24:01 $0.39703286 $121,485,472 $12,047,285
66 18:18:02 $0.39676467 $121,403,000 $12,046,560
67 18:14:02 $0.39688194 $121,438,880 $12,044,421
68 18:08:01 $0.39722273 $121,543,160 $12,035,117
69 18:04:03 $0.39714777 $121,520,216 $12,035,239
70 17:58:01 $0.39874917 $122,009,800 $12,035,253
71 17:54:02 $0.39868182 $121,989,192 $12,039,049
72 17:48:01 $0.39781100 $121,722,736 $12,032,771
73 17:44:01 $0.39811423 $121,815,520 $12,024,447
74 17:38:01 $0.39947107 $122,230,696 $12,065,800
75 17:34:02 $0.39945924 $122,226,648 $12,070,146
76 17:28:02 $0.40093255 $122,677,448 $12,065,946
77 17:24:03 $0.40159681 $122,880,704 $12,089,314
78 17:18:02 $0.40090531 $122,668,696 $12,066,286
79 17:14:02 $0.40112782 $122,736,776 $12,072,628
80 17:08:02 $0.40084040 $122,648,832 $12,053,535
81 17:04:02 $0.40216628 $123,054,520 $12,098,243
82 16:58:02 $0.40163636 $122,891,960 $12,066,848
83 16:54:01 $0.40029249 $122,480,760 $12,050,685
84 16:48:02 $0.40185663 $122,959,360 $12,022,112
85 16:44:02 $0.40192327 $122,979,752 $12,026,902
86 16:38:02 $0.40233099 $123,104,080 $12,033,429
87 16:34:01 $0.40100598 $122,698,664 $11,998,051
88 16:28:02 $0.40107411 $122,719,504 $12,002,943
89 16:24:02 $0.40118343 $122,752,952 $12,004,371
90 16:18:08 $0.40117967 $122,751,384 $12,007,678
91 16:14:03 $0.40101194 $122,700,056 $12,004,611
92 16:08:09 $0.40036136 $122,500,992 $11,988,467
93 16:04:02 $0.40185028 $122,956,568 $12,037,731
94 15:58:01 $0.40270725 $123,218,360 $12,067,377
95 15:54:02 $0.40284839 $123,261,544 $12,074,531
96 15:48:02 $0.40210706 $123,034,720 $12,083,817
97 15:44:02 $0.40243265 $123,134,336 $12,105,357
98 15:38:02 $0.40317222 $123,387,816 $12,136,972
99 15:34:02 $0.40183666 $122,979,080 $12,095,668
100 15:28:02 $0.40252206 $123,188,840 $12,121,805
101 15:24:02 $0.40339181 $123,455,016 $12,140,713
102 15:18:02 $0.40429497 $123,731,424 $12,156,758
103 15:14:02 $0.40268844 $123,239,328 $12,115,469
104 15:08:01 $0.40407842 $123,664,728 $12,125,761
105 15:04:01 $0.40337837 $123,450,480 $12,100,899
106 14:58:02 $0.40506038 $123,964,816 $12,156,458
107 14:54:02 $0.40374866 $123,563,376 $12,130,568
108 14:48:02 $0.40418273 $123,696,224 $12,131,848
109 14:44:02 $0.40496242 $123,934,832 $12,163,552
110 14:38:02 $0.40557435 $124,234,232 $12,181,413
111 14:34:02 $0.40652546 $124,525,568 $12,226,673
112 14:28:02 $0.40809232 $125,005,520 $12,250,754
113 14:24:02 $0.40830764 $125,071,480 $12,274,258
114 14:18:02 $0.40754661 $124,837,928 $12,270,345
115 14:14:03 $0.40744141 $124,805,704 $12,298,802
116 14:08:02 $0.40836856 $125,089,712 $12,448,785
117 14:04:01 $0.40819913 $125,037,816 $12,449,321
118 13:58:02 $0.40756229 $124,842,304 $12,444,701
119 13:54:02 $0.40761518 $124,858,512 $12,440,821
120 13:48:02 $0.40905514 $125,299,584 $12,485,184
121 13:44:02 $0.40754962 $124,838,424 $12,452,830
122 13:38:02 $0.40731102 $124,822,288 $12,493,081
123 13:34:01 $0.40756580 $124,900,368 $12,476,958
124 13:28:01 $0.40847987 $125,180,480 $12,489,575
125 13:24:01 $0.40828350 $125,120,312 $12,491,608
126 13:18:02 $0.40847120 $125,177,400 $12,487,110
127 13:14:01 $0.40926230 $125,419,832 $12,514,950
128 13:08:02 $0.40772873 $124,949,864 $12,476,653
129 13:04:02 $0.40843156 $125,165,248 $12,526,560
130 12:58:02 $0.40762997 $124,919,168 $12,504,041
131 12:54:02 $0.40923378 $125,410,656 $12,543,120
132 12:48:02 $0.40920234 $125,401,032 $12,565,398
133 12:44:01 $0.40922311 $125,407,392 $12,584,858
134 12:38:02 $0.40836462 $125,144,312 $12,572,532
135 12:34:03 $0.40922132 $125,435,464 $12,585,090
136 12:28:01 $0.40988559 $125,639,072 $12,619,268
137 12:24:01 $0.41083676 $125,930,632 $12,636,572
138 12:18:01 $0.40922922 $125,437,448 $12,595,570
139 12:14:01 $0.40867898 $125,268,792 $12,608,771
140 12:08:02 $0.40858820 $125,240,960 $12,622,546
141 12:04:01 $0.41005710 $125,691,208 $12,751,963
142 11:58:01 $0.41004884 $125,688,680 $12,838,701
143 11:54:02 $0.41084459 $125,932,168 $12,968,812
144 11:48:02 $0.41077134 $125,909,712 $13,102,741
145 11:44:02 $0.41149795 $126,132,432 $13,393,520
146 11:38:03 $0.41149649 $126,131,992 $13,639,125
147 11:34:02 $0.41085696 $125,935,096 $13,675,818
148 11:28:02 $0.40998098 $125,666,592 $13,666,924
149 11:24:02 $0.41253933 $126,450,768 $13,732,452
150 11:18:02 $0.41146991 $126,122,976 $13,736,886
151 11:14:02 $0.41011015 $125,706,184 $13,699,528
152 11:08:02 $0.41145861 $126,119,512 $13,768,602
153 11:04:02 $0.40977460 $125,603,328 $13,689,411
154 10:58:01 $0.40809771 $125,088,904 $13,642,278
155 10:54:02 $0.40733495 $124,855,104 $13,648,929
156 10:48:02 $0.40806219 $125,078,016 $13,750,705
157 10:44:02 $0.40880337 $125,305,200 $13,857,888
158 10:38:02 $0.41035280 $125,808,968 $14,011,244
159 10:34:01 $0.40968096 $125,602,984 $14,045,762
160 10:28:02 $0.40995437 $125,686,808 $14,184,681
161 10:24:02 $0.41006097 $125,719,488 $14,181,785
162 10:18:01 $0.41007945 $125,725,152 $14,202,329
163 10:14:02 $0.41018543 $125,757,216 $14,213,248
164 10:08:02 $0.41078287 $125,940,384 $14,282,373
165 10:04:02 $0.41006434 $125,720,096 $14,292,419
166 09:58:02 $0.41121703 $126,073,056 $14,365,857
167 09:54:01 $0.41245288 $126,451,944 $14,386,222
168 09:48:01 $0.41256696 $126,486,928 $14,451,893
169 09:44:03 $0.41338423 $126,737,488 $14,515,128
170 09:38:01 $0.41336456 $126,731,024 $14,562,336
171 09:34:03 $0.41428319 $127,012,664 $14,657,803
172 09:28:02 $0.41592300 $127,515,400 $14,778,866
173 09:24:01 $0.41605294 $127,555,232 $14,851,021
174 09:18:03 $0.41616446 $127,588,992 $15,210,665
175 09:14:02 $0.41538170 $127,349,008 $15,254,755
176 09:08:01 $0.41477370 $127,162,608 $15,338,209
177 09:04:03 $0.41542321 $127,361,736 $15,522,561
178 08:58:21 $0.41611660 $127,574,312 $15,692,160
179 08:54:02 $0.41338691 $126,737,008 $16,000,939
180 08:48:02 $0.41596258 $127,526,656 $16,826,624
181 08:44:02 $0.41514063 $127,274,664 $17,270,206
182 08:38:02 $0.41394639 $126,908,528 $18,385,666
183 08:34:01 $0.41395876 $126,941,568 $18,769,550
184 08:28:02 $0.41264373 $126,538,312 $19,142,234
185 08:24:01 $0.41400242 $126,954,960 $19,709,094
186 08:18:02 $0.41394591 $126,937,624 $20,173,888
187 08:14:03 $0.41477114 $127,190,248 $21,082,642
188 08:08:02 $0.41573539 $127,485,944 $22,204,184
189 08:04:02 $0.41664934 $127,766,208 $23,210,330
190 07:58:03 $0.41667634 $127,774,480 $23,400,198
191 07:54:02 $0.41503391 $127,270,392 $23,346,248
192 07:48:02 $0.41570151 $127,475,112 $23,405,078
193 07:44:02 $0.41608748 $127,593,464 $23,411,220
194 07:38:02 $0.41512725 $127,299,016 $23,379,618
195 07:34:01 $0.41526899 $127,342,040 $23,397,736
196 07:18:02 $0.41841125 $128,305,616 $23,582,684
197 07:18:02 $0.41841125 $128,305,616 $23,582,684
198 07:18:02 $0.41841125 $128,305,616 $23,582,684
199 07:14:02 $0.42246297 $129,547,184 $23,819,386
200 07:08:01 $0.42113557 $129,140,136 $23,781,784
201 07:04:02 $0.42341492 $129,839,096 $23,974,654
202 06:58:02 $0.42246121 $129,546,640 $23,976,150
203 06:54:02 $0.42215893 $129,453,952 $23,975,858
204 06:48:01 $0.42225075 $129,482,096 $24,000,826
205 06:44:01 $0.42286029 $129,669,024 $24,047,518
206 06:38:03 $0.42318407 $129,768,304 $24,178,232
207 06:34:02 $0.42482090 $130,300,400 $24,359,900
208 06:28:01 $0.42165112 $129,328,176 $24,301,346
209 06:24:01 $0.42093679 $129,109,072 $24,284,874
210 06:18:02 $0.42223510 $129,507,296 $24,370,374
211 06:14:01 $0.42253417 $129,598,568 $24,412,272
212 06:08:01 $0.42179325 $129,371,312 $24,351,784
213 06:04:01 $0.41783255 $128,156,504 $24,140,802
214 05:58:01 $0.41721013 $127,965,592 $24,120,628
215 05:54:01 $0.41721189 $127,965,696 $24,119,300
216 05:48:01 $0.41684243 $127,852,384 $24,091,696
217 05:44:01 $0.41753125 $128,063,656 $24,130,542
218 05:38:02 $0.41807976 $128,231,888 $24,186,068
219 05:34:01 $0.41736600 $128,012,528 $24,144,162
220 05:28:02 $0.41654941 $127,762,064 $24,114,228
221 05:24:02 $0.41801548 $128,211,736 $24,183,032
222 05:18:02 $0.41826180 $128,287,280 $24,223,034
223 05:14:02 $0.41878623 $128,447,688 $24,279,494
224 05:08:02 $0.41755527 $128,070,136 $24,203,740
225 05:04:02 $0.41834912 $128,313,616 $24,250,988
226 04:58:02 $0.41930658 $128,606,848 $24,292,692
227 04:54:03 $0.41990161 $128,789,352 $24,312,746
228 04:48:02 $0.42037591 $128,934,824 $24,369,400
229 04:44:01 $0.41972521 $128,735,248 $24,301,680
230 04:38:02 $0.41806903 $128,227,272 $24,215,922
231 04:34:02 $0.41887841 $128,475,088 $24,231,174
232 04:28:02 $0.41881001 $128,454,112 $24,205,676
233 04:24:01 $0.41813710 $128,247,720 $24,126,254
234 04:18:01 $0.41861227 $128,393,464 $24,130,334
235 04:14:02 $0.42042297 $128,948,384 $24,227,480
236 04:08:02 $0.41810843 $128,238,488 $24,060,796
237 04:04:02 $0.42282075 $129,683,800 $24,273,650
238 03:58:01 $0.42115074 $129,171,600 $24,205,548
239 03:54:02 $0.42274326 $129,659,144 $24,258,548
240 03:48:01 $0.42364776 $129,936,568 $24,252,060
241 03:44:01 $0.42380068 $129,983,464 $24,241,116
242 03:38:02 $0.42567363 $130,557,920 $24,344,156
243 03:34:01 $0.42495492 $130,337,480 $24,371,514
244 03:28:01 $0.42542499 $130,481,656 $24,419,174
245 03:24:02 $0.42267346 $129,637,744 $24,259,436
246 03:18:01 $0.42551199 $130,508,344 $24,261,146
247 03:14:01 $0.42662764 $130,850,064 $24,292,904
248 03:08:01 $0.42981422 $131,827,416 $24,535,968
249 03:04:01 $0.42889747 $131,546,240 $24,514,946
250 02:58:01 $0.42640698 $130,782,384 $24,401,122
251 02:54:03 $0.42720419 $131,026,448 $24,418,462
252 02:48:02 $0.42970532 $131,793,568 $24,473,972
253 02:44:02 $0.43158877 $132,371,232 $24,566,206
254 02:38:01 $0.43076533 $132,118,672 $24,490,884
255 02:34:02 $0.43361598 $132,992,528 $24,600,360
256 02:28:01 $0.43257505 $132,673,264 $24,498,802
257 02:24:01 $0.43189704 $132,465,320 $24,423,462
258 02:18:02 $0.43325341 $132,881,320 $24,473,244
259 02:14:02 $0.43235049 $132,603,936 $24,403,928
260 02:08:02 $0.43442938 $133,241,536 $24,458,800
261 02:04:01 $0.43517274 $133,469,536 $24,369,370
262 01:58:02 $0.43170702 $132,406,576 $24,089,192
263 01:54:02 $0.42898735 $131,571,992 $24,125,640
264 01:48:02 $0.42897454 $131,568,064 $24,097,522
265 01:44:01 $0.42883307 $131,524,672 $24,131,742
266 01:38:01 $0.43121725 $132,255,912 $24,238,798
267 01:34:01 $0.43061417 $132,070,488 $24,165,996
268 01:28:01 $0.42931709 $131,672,672 $24,026,096
269 01:24:02 $0.42614564 $130,699,976 $23,753,876
270 01:18:01 $0.42904124 $131,588,064 $23,693,514
271 01:14:01 $0.43077284 $132,118,696 $23,683,652
272 01:08:01 $0.43117219 $132,241,176 $23,553,912
273 01:04:01 $0.43785876 $134,291,952 $23,634,296
274 00:58:02 $0.43476501 $133,343,104 $23,200,278
275 00:54:02 $0.43967265 $134,847,824 $22,923,094
276 00:48:01 $0.43220177 $132,556,496 $21,580,988
277 00:44:02 $0.42533350 $130,449,992 $20,929,752
278 00:38:01 $0.42500114 $130,348,056 $20,396,958
279 00:34:01 $0.42285445 $129,689,216 $19,996,814
280 00:28:01 $0.41441703 $127,101,464 $19,114,984
281 00:24:02 $0.41403556 $126,984,472 $19,144,420
282 00:18:01 $0.41230845 $126,454,768 $19,011,234
283 00:14:01 $0.41216516 $126,410,384 $18,965,344
284 00:08:03 $0.40961614 $125,628,600 $18,554,420
285 00:04:02 $0.40492684 $124,190,400 $18,510,252

* All Date/Time are in UTC time.