Steem (STEEM) current price is $0.386096.

Steem current price is $0.386096 with a marketcap of $119.82 M. Its price is 0.33% up in last 24 hours.


  • steem
    Steem(STEEM)
  • Price
    $0.386096
  • 1h %
    0.43%
  • 24h %
    0.33%
  • 7d %
    39.15%
  • Market Cap
    $119.82 M
  • Volume
    $6.42 M
  • Available Supply
    310.35 M STEEM
  • Rank
    43


More Info About Coin

Blockchain-based social media platform where anyone can earn rewards by posting relevant content, curating quality content by upvoting and by holding Steem based currencies in a vest fund, which generates interest.

Historical Data

Date Price Volume Market Cap
19/01/2018 $4.76432 $75.39 M $1.18 B
20/01/2018 $5.46928 $146.44 M $1.35 B
21/01/2018 $4.84806 $79.53 M $1.20 B
22/01/2018 $3.99693 $28.93 M $989.13 M
23/01/2018 $4.29365 $18.40 M $1.06 B
24/01/2018 $5.58763 $170.88 M $1.38 B
25/01/2018 $6.48396 $342.89 M $1.61 B
26/01/2018 $6.02363 $228.01 M $1.49 B
27/01/2018 $6.14139 $85.32 M $1.52 B
28/01/2018 $6.32121 $68.99 M $1.56 B
29/01/2018 $5.91926 $51.58 M $1.47 B
30/01/2018 $4.8957 $40.23 M $1.21 B
31/01/2018 $5.14743 $87.43 M $1.28 B
01/02/2018 $4.93953 $181.80 M $1.23 B
02/02/2018 $4.11365 $113.83 M $1.02 B
03/02/2018 $4.40723 $77.87 M $1.09 B
04/02/2018 $3.77071 $43.05 M $937.03 M
05/02/2018 $3.38709 $38.69 M $842.35 M
06/02/2018 $3.55315 $76.11 M $884.69 M
07/02/2018 $3.75682 $71.86 M $936.02 M
08/02/2018 $3.91112 $43.85 M $974.76 M
09/02/2018 $4.28476 $67.87 M $1.07 B
10/02/2018 $4.46319 $124.66 M $1.11 B
11/02/2018 $4.1006 $30.53 M $1.02 B
12/02/2018 $4.16701 $19.94 M $1.04 B
13/02/2018 $4.16033 $29.78 M $1.04 B
14/02/2018 $4.41402 $25.35 M $1.10 B
15/02/2018 $4.54116 $31.54 M $1.13 B
16/02/2018 $4.5649 $17.23 M $1.14 B
17/02/2018 $4.62518 $21.86 M $1.15 B
18/02/2018 $4.3662 $18.79 M $1.09 B
19/02/2018 $4.49058 $22.22 M $1.12 B
20/02/2018 $4.3285 $21.16 M $1.08 B
21/02/2018 $3.86613 $11.93 M $965.66 M
22/02/2018 $3.55599 $7.59 M $889.23 M
23/02/2018 $3.68738 $14.40 M $922.91 M
24/02/2018 $3.47515 $6.63 M $870.23 M
25/02/2018 $3.47629 $4.97 M $871.09 M
26/02/2018 $3.62044 $5.35 M $907.37 M
27/02/2018 $3.52232 $6.57 M $883.00 M
28/02/2018 $3.27245 $4.74 M $820.49 M
01/03/2018 $3.43327 $6.23 M $860.95 M
02/03/2018 $3.32925 $6.77 M $835.45 M
03/03/2018 $3.61166 $8.76 M $906.57 M
04/03/2018 $3.54661 $7.36 M $890.14 M
06/03/2018 $3.40258 $7.13 M $854.04 M
07/03/2018 $3.25108 $4.61 M $816.23 M
08/03/2018 $2.83804 $6.56 M $712.91 M
09/03/2018 $2.66052 $4.47 M $669.07 M
10/03/2018 $2.51799 $5.34 M $634.49 M
11/03/2018 $2.27005 $3.04 M $572.84 M
12/03/2018 $2.55103 $4.00 M $644.29 M
13/03/2018 $2.46684 $3.49 M $623.19 M
14/03/2018 $2.56101 $11.15 M $647.38 M
15/03/2018 $2.14328 $12.07 M $541.81 M
16/03/2018 $2.12462 $4.39 M $537.63 M
17/03/2018 $2.04206 $2.00 M $518.08 M
18/03/2018 $1.75309 $1.57 M $445.22 M
19/03/2018 $1.88964 $3.54 M $480.20 M
20/03/2018 $2.00032 $3.91 M $509.15 M
21/03/2018 $2.18113 $7.33 M $555.32 M
22/03/2018 $2.21549 $3.12 M $563.09 M
23/03/2018 $2.11971 $2.38 M $538.40 M
24/03/2018 $2.02653 $4.53 M $514.89 M
25/03/2018 $1.97328 $4.57 M $501.98 M
26/03/2018 $2.01707 $2.35 M $513.58 M
27/03/2018 $1.84604 $2.46 M $470.27 M
27/03/2018 $1.72909 $1.60 M $440.66 M
28/03/2018 $1.90888 $2.79 M $487.58 M
29/03/2018 $1.65476 $2.18 M $422.99 M
30/03/2018 $1.55693 $2.31 M $398.28 M
31/03/2018 $1.52568 $1.25 M $391.30 M
01/04/2018 $1.43422 $1.04 M $368.30 M
02/04/2018 $1.66016 $5.34 M $426.54 M
03/04/2018 $2.04795 $59.39 M $526.26 M
04/04/2018 $1.89434 $14.35 M $484.57 M
05/04/2018 $1.74198 $3.97 M $445.71 M
06/04/2018 $1.76431 $9.92 M $451.94 M
07/04/2018 $1.87687 $7.16 M $481.04 M
08/04/2018 $1.90978 $3.21 M $489.50 M
09/04/2018 $1.83164 $8.13 M $469.12 M
10/04/2018 $1.84739 $2.15 M $473.21 M
11/04/2018 $1.95895 $4.44 M $501.94 M
12/04/2018 $2.71807 $74.75 M $696.62 M
13/04/2018 $2.69985 $83.58 M $690.82 M
14/04/2018 $2.62122 $8.87 M $667.10 M
15/04/2018 $2.74852 $9.13 M $699.30 M
16/04/2018 $2.68071 $7.26 M $682.30 M
17/04/2018 $2.7846 $15.13 M $708.95 M
18/04/2018 $3.0155 $21.31 M $767.65 M
19/04/2018 $3.11467 $24.01 M $792.70 M
20/04/2018 $3.29238 $29.88 M $837.32 M
21/04/2018 $3.0925 $13.38 M $786.45 M
22/04/2018 $3.04961 $7.15 M $775.71 M
23/04/2018 $3.25269 $14.98 M $827.52 M
24/04/2018 $3.51514 $18.79 M $894.41 M
25/04/2018 $4.20834 $160.92 M $1.07 B
26/04/2018 $4.12476 $119.43 M $1.05 B
27/04/2018 $4.32389 $89.67 M $1.10 B
28/04/2018 $4.40019 $64.77 M $1.12 B
29/04/2018 $4.24129 $39.57 M $1.08 B
30/04/2018 $3.91653 $16.37 M $993.73 M
01/05/2018 $3.93494 $13.61 M $999.21 M
02/05/2018 $4.05588 $13.52 M $1.03 B
03/05/2018 $4.05161 $17.61 M $1.03 B
04/05/2018 $3.92741 $11.24 M $998.37 M
05/05/2018 $3.81474 $19.43 M $969.92 M
06/05/2018 $3.73284 $7.67 M $949.53 M
07/05/2018 $3.5571 $8.04 M $905.68 M
08/05/2018 $3.59282 $17.47 M $915.42 M
09/05/2018 $3.48829 $8.76 M $889.34 M
10/05/2018 $3.23211 $8.16 M $824.36 M
11/05/2018 $2.85877 $19.03 M $729.59 M
12/05/2018 $2.83127 $7.95 M $723.80 M
13/05/2018 $3.14503 $12.55 M $805.49 M
14/05/2018 $3.19591 $15.10 M $818.66 M
15/05/2018 $2.94749 $8.87 M $754.42 M
16/05/2018 $2.85127 $5.62 M $729.98 M
17/05/2018 $2.75987 $5.49 M $707.15 M
18/05/2018 $3.0099 $12.15 M $771.83 M
19/05/2018 $3.05848 $10.03 M $784.16 M
20/05/2018 $3.09469 $5.61 M $793.13 M
21/05/2018 $2.99468 $5.87 M $767.61 M
22/05/2018 $2.92908 $12.41 M $750.96 M
23/05/2018 $2.99651 $16.55 M $768.56 M
24/05/2018 $2.97526 $67.07 M $763.48 M
25/05/2018 $2.71835 $10.37 M $697.94 M
26/05/2018 $2.63897 $6.10 M $678.43 M
27/05/2018 $2.5132 $8.20 M $646.65 M
28/05/2018 $2.14962 $8.75 M $553.88 M
29/05/2018 $2.35482 $9.42 M $607.21 M
30/05/2018 $2.326 $5.62 M $600.77 M
31/05/2018 $2.37703 $4.97 M $614.22 M
01/06/2018 $2.39226 $4.28 M $618.09 M
02/06/2018 $2.49426 $5.49 M $644.49 M
04/06/2018 $2.54474 $5.83 M $657.50 M
05/06/2018 $2.34967 $5.20 M $606.91 M
06/06/2018 $2.35079 $3.38 M $607.37 M
07/06/2018 $2.40688 $4.22 M $622.86 M
08/06/2018 $2.32398 $3.76 M $601.59 M
09/06/2018 $2.28406 $1.94 M $591.41 M
10/06/2018 $2.19968 $1.67 M $569.91 M
11/06/2018 $1.85234 $4.12 M $480.15 M
12/06/2018 $1.83897 $3.80 M $477.52 M
13/06/2018 $1.74258 $3.93 M $454.41 M
14/06/2018 $1.64536 $3.05 M $429.69 M
15/06/2018 $1.7643 $2.93 M $461.50 M
16/06/2018 $1.64981 $1.48 M $431.81 M
17/06/2018 $1.65615 $1.19 M $433.85 M
18/06/2018 $1.61624 $1.04 M $423.71 M
19/06/2018 $1.65778 $1.52 M $434.83 M
20/06/2018 $1.67803 $1.75 M $440.28 M
21/06/2018 $1.61425 $1.83 M $423.77 M
22/06/2018 $1.55648 $1.86 M $408.76 M
23/06/2018 $1.34416 $2.06 M $353.35 M
24/06/2018 $1.34384 $1.01 M $353.80 M
25/06/2018 $1.29646 $1.83 M $343.19 M
26/06/2018 $1.33331 $1.54 M $353.26 M
27/06/2018 $1.26359 $1.21 M $335.01 M
28/06/2018 $1.27723 $896,352 $338.99 M
29/06/2018 $1.17384 $1.37 M $311.82 M
30/06/2018 $1.33478 $4.43 M $354.88 M
01/07/2018 $1.64214 $11.88 M $436.71 M
02/07/2018 $1.61694 $25.32 M $429.88 M
03/07/2018 $1.64859 $9.96 M $434.47 M
04/07/2018 $1.60871 $6.58 M $423.74 M
05/07/2018 $1.5921 $4.59 M $419.33 M
06/07/2018 $1.55816 $3.26 M $410.58 M
07/07/2018 $1.56881 $5.17 M $413.66 M
08/07/2018 $1.61031 $3.49 M $425.32 M
09/07/2018 $1.57197 $2.54 M $415.32 M
10/07/2018 $1.47195 $2.33 M $389.00 M
11/07/2018 $1.33085 $2.31 M $352.00 M
12/07/2018 $1.3105 $3.29 M $347.84 M
13/07/2018 $1.29544 $2.15 M $344.87 M
14/07/2018 $1.34185 $2.47 M $357.35 M
15/07/2018 $1.30678 $1.38 M $348.32 M
16/07/2018 $1.33178 $1.13 M $354.89 M
17/07/2018 $1.42519 $2.29 M $379.76 M
18/07/2018 $1.61899 $6.81 M $431.42 M
19/07/2018 $1.55552 $7.52 M $413.44 M
20/07/2018 $1.54884 $3.82 M $410.52 M
21/07/2018 $1.36269 $3.65 M $361.22 M
22/07/2018 $1.4488 $2.22 M $384.48 M
23/07/2018 $1.38792 $2.13 M $369.16 M
24/07/2018 $1.35239 $4.55 M $359.94 M
25/07/2018 $1.43531 $4.25 M $382.11 M
26/07/2018 $1.5052 $7.03 M $400.77 M
27/07/2018 $1.43453 $4.36 M $381.92 M
28/07/2018 $1.46457 $37.89 M $389.85 M
29/07/2018 $1.46628 $7.35 M $390.24 M
30/07/2018 $1.4314 $4.74 M $381.24 M
31/07/2018 $1.40702 $10.59 M $374.99 M
01/08/2018 $1.30205 $65.41 M $347.19 M
02/08/2018 $1.27828 $8.70 M $341.57 M
03/08/2018 $1.15953 $5.82 M $310.88 M
04/08/2018 $1.21415 $13.73 M $325.84 M
05/08/2018 $1.14376 $5.35 M $307.66 M
06/08/2018 $1.16918 $2.69 M $315.15 M
07/08/2018 $1.15381 $3.04 M $311.09 M
08/08/2018 $1.10222 $3.68 M $297.36 M
09/08/2018 $1.03304 $3.73 M $278.82 M
10/08/2018 $1.06606 $3.53 M $288.80 M
11/08/2018 $0.978219 $4.75 M $265.36 M
12/08/2018 $0.952649 $4.26 M $258.72 M
13/08/2018 $0.969359 $2.13 M $264.35 M
14/08/2018 $0.853471 $7.61 M $232.86 M
15/08/2018 $0.857282 $7.69 M $234.12 M
16/08/2018 $0.854078 $2.78 M $234.53 M
17/08/2018 $0.910186 $3.42 M $250.36 M
18/08/2018 $1.00572 $3.31 M $276.41 M
19/08/2018 $0.905052 $2.42 M $248.33 M
20/08/2018 $0.93584 $1.84 M $256.58 M
21/08/2018 $0.858112 $1.12 M $235.38 M
22/08/2018 $0.908138 $3.35 M $249.49 M
23/08/2018 $0.863824 $1.60 M $237.55 M
24/08/2018 $0.871529 $1.04 M $239.98 M
25/08/2018 $0.894469 $1.80 M $246.32 M
26/08/2018 $0.904119 $949,238 $248.90 M
27/08/2018 $0.906741 $2.35 M $249.61 M
28/08/2018 $0.959354 $2.34 M $263.93 M
29/08/2018 $1.00412 $2.82 M $275.90 M
30/08/2018 $0.973797 $3.57 M $266.88 M
31/08/2018 $0.920043 $3.75 M $252.13 M
01/09/2018 $0.948906 $1.75 M $260.27 M
02/09/2018 $0.973145 $2.84 M $267.02 M
03/09/2018 $0.992047 $10.37 M $272.20 M
04/09/2018 $0.988111 $5.96 M $270.80 M
05/09/2018 $1.03101 $34.38 M $282.37 M
06/09/2018 $0.809583 $13.03 M $221.79 M
07/09/2018 $0.857198 $9.66 M $235.13 M
08/09/2018 $0.832381 $7.02 M $230.42 M
09/09/2018 $0.772846 $2.51 M $214.39 M
10/09/2018 $0.785962 $5.00 M $218.19 M
11/09/2018 $0.766906 $3.76 M $213.60 M
12/09/2018 $0.714881 $2.12 M $199.40 M
13/09/2018 $0.713864 $2.87 M $199.45 M
14/09/2018 $0.725876 $2.29 M $203.45 M
15/09/2018 $0.718304 $1.78 M $201.67 M
16/09/2018 $0.729601 $1.83 M $204.68 M
17/09/2018 $0.754351 $4.73 M $211.57 M
18/09/2018 $0.707235 $2.24 M $198.34 M
19/09/2018 $0.807611 $11.81 M $226.32 M
20/09/2018 $0.797753 $2.41 M $223.11 M
21/09/2018 $0.819485 $3.65 M $228.54 M
22/09/2018 $0.867344 $5.79 M $241.80 M
23/09/2018 $0.871364 $3.96 M $242.39 M
24/09/2018 $0.910181 $2.76 M $252.90 M
25/09/2018 $0.936984 $11.66 M $260.06 M
26/09/2018 $0.908069 $5.94 M $251.87 M
27/09/2018 $0.995258 $5.85 M $276.07 M
28/09/2018 $0.960897 $2.66 M $266.60 M
29/09/2018 $0.916118 $1.49 M $254.33 M
30/09/2018 $0.947146 $1.15 M $263.09 M
01/10/2018 $0.924219 $913,573 $257.00 M
02/10/2018 $0.879629 $1.30 M $244.77 M
03/10/2018 $0.839581 $1.55 M $233.72 M
04/10/2018 $0.903008 $1.34 M $251.70 M
05/10/2018 $0.861764 $1.35 M $240.79 M
06/10/2018 $0.884692 $1.05 M $247.44 M
07/10/2018 $0.920615 $2.90 M $257.60 M
08/10/2018 $0.880368 $3.14 M $246.36 M
09/10/2018 $0.87237 $1.25 M $243.77 M
10/10/2018 $0.865967 $1.13 M $241.93 M
11/10/2018 $0.805631 $4.29 M $225.22 M
12/10/2018 $0.788267 $4.35 M $220.50 M
13/10/2018 $0.851925 $1.92 M $238.74 M
14/10/2018 $0.844032 $1.63 M $236.76 M
15/10/2018 $0.812924 $1.01 M $228.09 M
16/10/2018 $0.838923 $1.35 M $235.35 M
17/10/2018 $0.836657 $1.08 M $234.62 M
18/10/2018 $0.833611 $1.11 M $233.60 M
19/10/2018 $0.807997 $964,003 $226.44 M
20/10/2018 $0.813062 $642,235 $227.92 M
21/10/2018 $0.830051 $596,644 $233.00 M
22/10/2018 $0.818479 $499,381 $229.81 M
23/10/2018 $0.817684 $986,269 $229.63 M
24/10/2018 $0.812769 $652,482 $228.30 M
25/10/2018 $0.807722 $788,352 $226.94 M
26/10/2018 $0.797499 $717,160 $224.13 M
27/10/2018 $0.793956 $435,949 $223.24 M
28/10/2018 $0.778919 $666,385 $219.31 M
29/10/2018 $0.797924 $700,218 $224.81 M
30/10/2018 $0.781499 $3.33 M $220.30 M
31/10/2018 $0.769525 $872,643 $217.09 M
01/11/2018 $0.793259 $3.58 M $223.82 M
02/11/2018 $0.804536 $2.04 M $226.80 M
03/11/2018 $0.791437 $1.33 M $223.02 M
04/11/2018 $0.784082 $591,663 $221.00 M
05/11/2018 $0.79388 $964,779 $224.03 M
06/11/2018 $0.775195 $874,979 $218.90 M
07/11/2018 $0.78694 $1.14 M $222.31 M
08/11/2018 $0.795695 $2.16 M $224.75 M
09/11/2018 $0.778021 $779,961 $219.81 M
10/11/2018 $0.760453 $1.18 M $214.90 M
11/11/2018 $0.761436 $571,325 $215.44 M
12/11/2018 $0.742446 $753,118 $210.44 M
13/11/2018 $0.732756 $939,232 $207.91 M
14/11/2018 $0.716806 $681,502 $203.78 M
15/11/2018 $0.605094 $1.65 M $172.19 M
16/11/2018 $0.596129 $1.03 M $169.93 M
17/11/2018 $0.573795 $1.74 M $165.99 M
18/11/2018 $0.596432 $4.22 M $172.73 M
19/11/2018 $0.566503 $979,624 $164.11 M
20/11/2018 $0.459779 $1.88 M $133.40 M
21/11/2018 $0.404039 $3.97 M $118.58 M
22/11/2018 $0.42316 $1.31 M $126.07 M
23/11/2018 $0.382154 $1.08 M $114.18 M
24/11/2018 $0.386046 $758,511 $115.58 M
25/11/2018 $0.314195 $685,980 $94.13 M
26/11/2018 $0.350262 $749,761 $105.06 M
27/11/2018 $0.310918 $1.34 M $93.32 M
28/11/2018 $0.329851 $694,496 $99.07 M
29/11/2018 $0.364184 $1.89 M $109.45 M
30/11/2018 $0.387963246163 $2.26 M $116.66 M
01/12/2018 $0.343687139934 $874,916 $103.40 M
02/12/2018 $0.382238753645 $572,721 $115.03 M
03/12/2018 $0.335566282119 $1.21 M $101.07 M
04/12/2018 $0.314532112855 $663,716 $94.80 M
05/12/2018 $0.3155394589 $806,978 $95.15 M
06/12/2018 $0.294487156454 $502,813 $88.83 M
07/12/2018 $0.235329542203 $650,765 $71.01 M
08/12/2018 $0.25327295574 $527,855 $76.45 M
09/12/2018 $0.24848964227 $317,886 $75.03 M
10/12/2018 $0.264823397776 $338,067 $79.99 M
11/12/2018 $0.245018667429 $250,317 $74.07 M
12/12/2018 $0.239097941818 $351,399 $72.30 M
13/12/2018 $0.238763058592 $326,280 $72.22 M
14/12/2018 $0.231847812523 $223,216 $70.16 M
15/12/2018 $0.231567667598 $528,798 $70.10 M
16/12/2018 $0.223967835497 $376,570 $67.83 M
17/12/2018 $0.218081600535 $275,153 $66.07 M
18/12/2018 $0.239593316453 $600,228 $72.68 M
19/12/2018 $0.262128473417 $873,625 $79.54 M
20/12/2018 $0.26311173098 $1.02 M $79.86 M
21/12/2018 $0.280278284508 $1.27 M $85.12 M
22/12/2018 $0.281856845145 $1.10 M $85.68 M
23/12/2018 $0.324945317473 $5.79 M $98.87 M
24/12/2018 $0.328705934301 $2.65 M $100.11 M
25/12/2018 $0.280136071156 $1.88 M $85.42 M
26/12/2018 $0.282746239431 $693,828 $86.29 M
27/12/2018 $0.278529850029 $594,203 $85.12 M
28/12/2018 $0.251043497716 $485,849 $76.83 M
29/12/2018 $0.276215544681 $464,463 $84.59 M
30/12/2018 $0.271173983121 $618,147 $83.09 M
31/12/2018 $0.269206212069 $360,400 $82.53 M
01/01/2019 $0.263565364565 $300,714 $80.84 M
02/01/2019 $0.27512195304 $459,644 $84.42 M
03/01/2019 $0.285644084707 $878,133 $87.70 M
04/01/2019 $0.283662621575 $396,466 $87.14 M
05/01/2019 $0.286052121503 $466,378 $87.91 M
06/01/2019 $0.277827150411 $452,847 $85.43 M
07/01/2019 $0.295237236427 $551,987 $90.82 M
08/01/2019 $0.305878308969 $1.31 M $94.16 M
09/01/2019 $0.310543737849 $2.33 M $95.64 M
10/01/2019 $0.321152529657 $1.19 M $98.96 M
11/01/2019 $0.259740005763 $1.39 M $80.08 M
12/01/2019 $0.261995740776 $411,901 $80.87 M
13/01/2019 $0.278417855625 $713,860 $86.00 M
14/01/2019 $0.256376102995 $988,546 $79.28 M
15/01/2019 $0.276861107796 $1.06 M $85.68 M
16/01/2019 $0.271232221548 $957,027 $83.97 M
17/01/2019 $0.333623963478 $8.01 M $103.37 M
18/01/2019 $0.327944627882 $5.51 M $101.66 M
19/01/2019 $0.376997574104 $12.42 M $116.92 M
19/01/2019 $0.384251244711 $10.39 M $119.22 M
20/01/2019 $0.38485067559 $7.05 M $119.46 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×