Steem current price is $0.222955 with a marketcap of $67.53 M. Its price is -0.38% down in last 24 hours.


Buy Steem Sell Steem
  • steem
    Steem(STEEM)
  • Price
    $0.222955
  • 1h %
    0.76%
  • 24h %
    -0.38%
  • 7d %
    -10.93%
  • Market Cap
    $67.53 M
  • Volume
    $345,430
  • Available Supply
    302.89 M STEEM
  • Rank
    52

Enter Amount
Base Currency
Convert To

10 Steem (STEEM)
=
2.23USD




Loading Chart...

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
15/12/2017 $1.99435 $6.55 M $491.43 M
16/12/2017 $2.09759 $5.34 M $516.77 M
17/12/2017 $2.23641 $5.80 M $550.88 M
18/12/2017 $2.54649 $9.31 M $627.16 M
19/12/2017 $3.1732 $18.45 M $781.29 M
20/12/2017 $3.04285 $14.71 M $748.61 M
21/12/2017 $3.58175 $26.45 M $880.80 M
22/12/2017 $2.42632 $13.32 M $596.72 M
23/12/2017 $3.3365 $12.59 M $820.81 M
24/12/2017 $3.16432 $13.08 M $778.58 M
25/12/2017 $3.22946 $6.83 M $794.93 M
26/12/2017 $3.22279 $12.13 M $793.32 M
27/12/2017 $3.14139 $4.66 M $773.47 M
28/12/2017 $2.80262 $6.81 M $690.24 M
29/12/2017 $3.05939 $5.64 M $753.77 M
30/12/2017 $2.5396 $6.35 M $626.25 M
31/12/2017 $2.94108 $4.37 M $725.63 M
01/01/2018 $3.59753 $17.76 M $887.64 M
02/01/2018 $5.70142 $99.99 M $1.41 B
03/01/2018 $8.03583 $98.34 M $1.98 B
04/01/2018 $7.25353 $44.85 M $1.78 B
05/01/2018 $5.95716 $32.87 M $1.47 B
06/01/2018 $6.30173 $30.40 M $1.55 B
07/01/2018 $6.3178 $22.71 M $1.56 B
08/01/2018 $5.92038 $15.76 M $1.46 B
09/01/2018 $6.06254 $12.57 M $1.49 B
10/01/2018 $5.38791 $14.40 M $1.33 B
11/01/2018 $4.98289 $16.50 M $1.23 B
12/01/2018 $5.26264 $15.67 M $1.30 B
13/01/2018 $5.84442 $19.83 M $1.44 B
14/01/2018 $5.51937 $13.59 M $1.36 B
15/01/2018 $5.78338 $35.38 M $1.43 B
16/01/2018 $4.26887 $27.74 M $1.05 B
17/01/2018 $3.33722 $25.26 M $824.29 M
18/01/2018 $4.45389 $24.77 M $1.10 B
19/01/2018 $4.94166 $72.74 M $1.22 B
20/01/2018 $5.44901 $145.30 M $1.35 B
21/01/2018 $4.78218 $79.71 M $1.18 B
22/01/2018 $4.07798 $29.23 M $1.01 B
23/01/2018 $4.55153 $19.08 M $1.13 B
24/01/2018 $5.32671 $144.85 M $1.32 B
25/01/2018 $6.43046 $350.50 M $1.59 B
26/01/2018 $6.18636 $228.93 M $1.53 B
27/01/2018 $6.13108 $92.85 M $1.52 B
28/01/2018 $6.33046 $67.08 M $1.57 B
29/01/2018 $5.94946 $51.76 M $1.47 B
30/01/2018 $5.13822 $39.91 M $1.27 B
31/01/2018 $5.02167 $89.77 M $1.24 B
01/02/2018 $4.78602 $169.27 M $1.19 B
02/02/2018 $4.5465 $125.20 M $1.13 B
03/02/2018 $4.37397 $83.85 M $1.09 B
04/02/2018 $3.90304 $44.12 M $969.78 M
05/02/2018 $3.32544 $38.16 M $826.91 M
06/02/2018 $3.09808 $62.29 M $771.18 M
07/02/2018 $3.84337 $79.58 M $957.54 M
08/02/2018 $3.75092 $42.64 M $934.79 M
09/02/2018 $4.26337 $68.22 M $1.06 B
10/02/2018 $4.27958 $120.97 M $1.07 B
11/02/2018 $3.98953 $30.62 M $994.19 M
12/02/2018 $4.09686 $19.53 M $1.02 B
13/02/2018 $4.10109 $28.69 M $1.02 B
14/02/2018 $4.33642 $24.64 M $1.08 B
15/02/2018 $4.51722 $31.63 M $1.13 B
16/02/2018 $4.51064 $18.20 M $1.12 B
17/02/2018 $4.56489 $21.59 M $1.14 B
18/02/2018 $4.34674 $19.00 M $1.08 B
19/02/2018 $4.41292 $21.08 M $1.10 B
20/02/2018 $4.34072 $20.80 M $1.08 B
21/02/2018 $3.8575 $12.88 M $963.43 M
22/02/2018 $3.50033 $7.89 M $874.61 M
23/02/2018 $3.63637 $13.90 M $910.04 M
24/02/2018 $3.4947 $7.13 M $875.03 M
25/02/2018 $3.38988 $4.45 M $849.38 M
26/02/2018 $3.51812 $5.28 M $881.69 M
27/02/2018 $3.48645 $6.66 M $873.97 M
28/02/2018 $3.32099 $4.66 M $832.61 M
01/03/2018 $3.42392 $6.48 M $858.64 M
02/03/2018 $3.24683 $6.22 M $814.71 M
03/03/2018 $3.58626 $8.62 M $900.04 M
04/03/2018 $3.53127 $7.74 M $886.32 M
05/03/2018 $3.49625 $7.19 M $877.51 M
06/03/2018 $3.24494 $4.45 M $814.64 M
07/03/2018 $2.86204 $6.45 M $718.78 M
08/03/2018 $2.6808 $4.50 M $673.98 M
09/03/2018 $2.4042 $5.10 M $605.70 M
10/03/2018 $2.4465 $3.43 M $617.12 M
11/03/2018 $2.56038 $4.06 M $646.61 M
12/03/2018 $2.39266 $3.24 M $604.41 M
13/03/2018 $2.40765 $7.96 M $608.50 M
14/03/2018 $2.37746 $14.42 M $600.97 M
15/03/2018 $2.08273 $5.67 M $526.83 M
16/03/2018 $2.12874 $2.35 M $539.81 M
17/03/2018 $1.80012 $1.51 M $457.08 M
18/03/2018 $1.57121 $2.62 M $399.25 M
19/03/2018 $1.9441 $3.64 M $494.82 M
20/03/2018 $2.18465 $7.52 M $556.19 M
21/03/2018 $2.21238 $3.71 M $562.71 M
22/03/2018 $2.08414 $2.35 M $529.34 M
23/03/2018 $1.94608 $2.50 M $494.43 M
24/03/2018 $2.07512 $6.74 M $527.80 M
25/03/2018 $2.05415 $2.38 M $523.00 M
26/03/2018 $1.79361 $2.34 M $456.87 M
27/03/2018 $1.76558 $1.84 M $449.88 M
28/03/2018 $1.81791 $1.49 M $464.32 M
29/03/2018 $1.72683 $3.26 M $441.33 M
30/03/2018 $1.52211 $2.31 M $389.33 M
31/03/2018 $1.5515 $1.41 M $397.47 M
01/04/2018 $1.42602 $990,822 $366.14 M
02/04/2018 $1.62926 $4.38 M $418.58 M
03/04/2018 $2.10675 $59.62 M $541.34 M
04/04/2018 $1.83445 $15.27 M $471.01 M
05/04/2018 $1.7009 $4.32 M $435.18 M
06/04/2018 $1.71451 $9.53 M $438.92 M
07/04/2018 $1.98161 $7.00 M $507.86 M
08/04/2018 $1.88438 $3.58 M $483.07 M
09/04/2018 $1.80882 $8.10 M $463.25 M
10/04/2018 $1.84139 $2.26 M $471.71 M
11/04/2018 $1.9408 $3.08 M $497.26 M
12/04/2018 $2.61012 $66.39 M $668.92 M
13/04/2018 $2.78246 $90.62 M $712.20 M
14/04/2018 $2.55289 $10.89 M $649.67 M
15/04/2018 $2.72949 $9.19 M $694.49 M
16/04/2018 $2.59375 $7.03 M $660.07 M
17/04/2018 $2.68776 $8.93 M $684.24 M
18/04/2018 $2.92995 $23.54 M $745.90 M
19/04/2018 $3.06991 $26.61 M $781.41 M
20/04/2018 $3.12538 $26.48 M $794.99 M
21/04/2018 $3.05324 $16.03 M $776.47 M
22/04/2018 $3.13164 $7.09 M $796.56 M
23/04/2018 $3.27124 $14.62 M $832.22 M
24/04/2018 $3.46271 $16.81 M $881.11 M
25/04/2018 $3.58524 $96.35 M $911.62 M
26/04/2018 $3.85916 $155.09 M $981.06 M
27/04/2018 $4.35029 $73.01 M $1.11 B
28/04/2018 $4.29484 $87.24 M $1.09 B
29/04/2018 $4.18506 $33.38 M $1.06 B
30/04/2018 $3.98671 $17.81 M $1.01 B
01/05/2018 $3.80005 $12.97 M $964.84 M
02/05/2018 $3.99778 $13.89 M $1.02 B
03/05/2018 $4.00429 $17.02 M $1.02 B
04/05/2018 $3.88023 $12.72 M $986.32 M
05/05/2018 $3.81442 $18.92 M $969.79 M
06/05/2018 $3.67074 $7.85 M $933.64 M
07/05/2018 $3.55293 $7.91 M $904.37 M
08/05/2018 $3.60789 $16.32 M $919.19 M
09/05/2018 $3.51265 $9.83 M $895.46 M
10/05/2018 $3.35414 $8.15 M $855.37 M
11/05/2018 $2.8752 $18.56 M $733.73 M
12/05/2018 $2.72688 $8.86 M $696.79 M
13/05/2018 $3.13649 $12.10 M $803.26 M
14/05/2018 $3.24768 $14.99 M $831.95 M
15/05/2018 $3.02761 $9.52 M $774.88 M
16/05/2018 $2.8289 $6.08 M $724.21 M
17/05/2018 $2.82706 $5.00 M $724.17 M
18/05/2018 $2.9688 $12.06 M $761.25 M
19/05/2018 $3.04886 $10.32 M $781.94 M
20/05/2018 $3.11364 $5.62 M $797.98 M
21/05/2018 $3.00051 $6.03 M $769.07 M
22/05/2018 $3.04689 $11.83 M $781.11 M
23/05/2018 $2.75499 $14.09 M $706.57 M
24/05/2018 $2.96793 $68.34 M $761.55 M
25/05/2018 $2.73466 $11.72 M $702.05 M
26/05/2018 $2.68701 $5.98 M $690.52 M
27/05/2018 $2.50492 $8.28 M $644.35 M
28/05/2018 $2.30663 $8.15 M $593.86 M
29/05/2018 $2.38424 $9.86 M $614.75 M
30/05/2018 $2.25225 $6.29 M $581.55 M
31/05/2018 $2.38889 $4.72 M $617.29 M
01/06/2018 $2.36535 $4.54 M $611.11 M
02/06/2018 $2.5402 $5.12 M $656.41 M
03/06/2018 $2.52904 $6.48 M $653.51 M
04/06/2018 $2.33131 $5.20 M $602.14 M
05/06/2018 $2.37171 $3.71 M $612.73 M
06/06/2018 $2.40511 $3.91 M $622.37 M
07/06/2018 $2.32808 $4.11 M $602.59 M
08/06/2018 $2.28473 $2.15 M $591.56 M
09/06/2018 $2.24931 $1.62 M $582.62 M
10/06/2018 $1.91163 $3.44 M $495.46 M
11/06/2018 $1.7443 $4.03 M $452.50 M
12/06/2018 $1.76121 $3.73 M $459.16 M
13/06/2018 $1.57646 $3.38 M $411.49 M
14/06/2018 $1.73841 $2.92 M $454.71 M
15/06/2018 $1.70031 $1.60 M $444.96 M
16/06/2018 $1.65867 $1.35 M $434.38 M
17/06/2018 $1.64089 $972,389 $430.12 M
18/06/2018 $1.65088 $1.52 M $432.99 M
19/06/2018 $1.68727 $1.78 M $442.68 M
20/06/2018 $1.62344 $1.76 M $426.12 M
21/06/2018 $1.55269 $1.97 M $407.75 M
22/06/2018 $1.38178 $1.81 M $363.17 M
23/06/2018 $1.33824 $1.29 M $352.19 M
24/06/2018 $1.31752 $1.72 M $348.69 M
25/06/2018 $1.34996 $1.54 M $357.65 M
26/06/2018 $1.29383 $1.34 M $343.00 M
27/06/2018 $1.26225 $890,959 $335.00 M
28/06/2018 $1.23802 $1.20 M $328.82 M
29/06/2018 $1.208 $3.78 M $321.13 M
30/06/2018 $1.41762 $5.51 M $376.98 M
01/07/2018 $1.75123 $43.44 M $465.78 M
02/07/2018 $1.65949 $9.93 M $437.74 M
03/07/2018 $1.61856 $7.02 M $426.36 M
04/07/2018 $1.6426 $5.38 M $432.70 M
05/07/2018 $1.49301 $3.37 M $393.33 M
06/07/2018 $1.6212 $5.15 M $427.42 M
07/07/2018 $1.50915 $3.20 M $398.34 M
08/07/2018 $1.59802 $2.77 M $422.18 M
09/07/2018 $1.50783 $2.35 M $398.46 M
10/07/2018 $1.35353 $2.41 M $357.85 M
11/07/2018 $1.28564 $3.22 M $340.68 M
12/07/2018 $1.27666 $2.18 M $339.77 M
13/07/2018 $1.33864 $2.22 M $356.48 M
14/07/2018 $1.30566 $1.59 M $347.95 M
15/07/2018 $1.33591 $1.31 M $356.18 M
16/07/2018 $1.42439 $1.98 M $379.53 M
17/07/2018 $1.54336 $5.32 M $411.25 M
18/07/2018 $1.65499 $8.67 M $439.99 M
19/07/2018 $1.52238 $3.48 M $403.50 M
20/07/2018 $1.38579 $4.47 M $367.33 M
21/07/2018 $1.47998 $2.23 M $392.66 M
22/07/2018 $1.42195 $2.18 M $378.16 M
23/07/2018 $1.38277 $4.60 M $367.99 M
24/07/2018 $1.43117 $3.85 M $381.14 M
25/07/2018 $1.48496 $6.49 M $395.38 M
26/07/2018 $1.57287 $4.25 M $418.78 M
27/07/2018 $1.47732 $38.90 M $393.30 M
28/07/2018 $1.44843 $10.35 M $385.47 M
29/07/2018 $1.4249 $3.89 M $379.43 M
30/07/2018 $1.36426 $4.97 M $363.57 M
31/07/2018 $1.30205 $64.48 M $347.14 M
01/08/2018 $1.26616 $12.12 M $338.08 M
02/08/2018 $1.17803 $5.77 M $315.78 M
03/08/2018 $1.21148 $12.93 M $325.01 M
04/08/2018 $1.14731 $6.94 M $308.49 M
05/08/2018 $1.16132 $3.15 M $313.02 M
06/08/2018 $1.14407 $3.14 M $308.45 M
07/08/2018 $1.15911 $3.15 M $312.66 M
08/08/2018 $1.04047 $4.22 M $280.78 M
09/08/2018 $1.0638 $2.84 M $287.75 M
10/08/2018 $1.02473 $3.11 M $277.89 M
11/08/2018 $0.975418 $6.23 M $264.88 M
12/08/2018 $0.961231 $2.50 M $261.89 M
13/08/2018 $0.898986 $6.35 M $245.23 M
14/08/2018 $0.815971 $7.77 M $222.81 M
15/08/2018 $0.877644 $3.64 M $240.79 M
16/08/2018 $0.869465 $2.56 M $239.15 M
17/08/2018 $0.957134 $3.77 M $263.22 M
18/08/2018 $0.912376 $2.95 M $250.51 M
19/08/2018 $0.916741 $1.88 M $251.40 M
20/08/2018 $0.881948 $1.03 M $241.82 M
21/08/2018 $0.859414 $2.99 M $236.08 M
22/08/2018 $0.868341 $1.80 M $238.71 M
23/08/2018 $0.864814 $1.38 M $238.10 M
24/08/2018 $0.885519 $1.62 M $243.85 M
25/08/2018 $0.914531 $1.11 M $251.75 M
26/08/2018 $0.924274 $790,428 $254.46 M
27/08/2018 $0.926457 $2.52 M $254.92 M
28/08/2018 $0.993408 $2.28 M $273.07 M
29/08/2018 $0.963112 $3.35 M $264.03 M
30/08/2018 $0.907363 $4.52 M $248.64 M
31/08/2018 $0.951064 $2.04 M $260.68 M
01/09/2018 $1.01154 $1.94 M $277.54 M
02/09/2018 $0.998449 $10.46 M $274.01 M
03/09/2018 $0.996209 $4.21 M $273.05 M
04/09/2018 $1.03172 $38.37 M $282.56 M
05/09/2018 $0.868567 $14.65 M $237.94 M
06/09/2018 $0.845437 $8.84 M $231.89 M
07/09/2018 $0.824745 $8.79 M $228.07 M
08/09/2018 $0.776891 $2.77 M $215.48 M
09/09/2018 $0.78181 $3.69 M $217.03 M
10/09/2018 $0.766286 $5.15 M $213.38 M
11/09/2018 $0.715909 $2.24 M $199.62 M
12/09/2018 $0.694846 $2.03 M $194.11 M
13/09/2018 $0.728196 $2.92 M $204.09 M
14/09/2018 $0.729906 $2.04 M $204.92 M
15/09/2018 $0.730069 $1.86 M $204.89 M
16/09/2018 $0.756294 $3.73 M $212.13 M
17/09/2018 $0.710035 $3.02 M $199.12 M
18/09/2018 $0.801139 $10.50 M $224.52 M
19/09/2018 $0.802875 $3.65 M $224.71 M
20/09/2018 $0.799831 $2.72 M $223.10 M
21/09/2018 $0.859086 $5.22 M $239.49 M
22/09/2018 $0.859021 $3.92 M $239.20 M
23/09/2018 $0.900456 $4.19 M $250.21 M
24/09/2018 $1.04978 $10.66 M $291.44 M
25/09/2018 $0.915013 $6.60 M $253.82 M
26/09/2018 $1.01159 $6.19 M $280.58 M
27/09/2018 $0.984391 $2.78 M $273.16 M
28/09/2018 $0.929743 $1.85 M $258.07 M
29/09/2018 $0.945049 $1.29 M $262.49 M
30/09/2018 $0.914841 $897,303 $254.38 M
01/10/2018 $0.885862 $1.08 M $246.47 M
02/10/2018 $0.864946 $1.32 M $240.75 M
03/10/2018 $0.898314 $1.59 M $250.38 M
04/10/2018 $0.864009 $1.39 M $241.27 M
05/10/2018 $0.89494 $1.26 M $250.29 M
06/10/2018 $0.911756 $2.03 M $255.10 M
07/10/2018 $0.887846 $3.67 M $248.44 M
08/10/2018 $0.877088 $1.48 M $245.13 M
09/10/2018 $0.8616 $1.15 M $240.70 M
10/10/2018 $0.843112 $1.94 M $235.63 M
11/10/2018 $0.794088 $6.32 M $222.10 M
12/10/2018 $0.831928 $2.19 M $233.01 M
13/10/2018 $0.855072 $1.73 M $239.85 M
14/10/2018 $0.825532 $1.07 M $231.62 M
15/10/2018 $0.827549 $1.42 M $232.17 M
16/10/2018 $0.837197 $1.05 M $234.83 M
17/10/2018 $0.837708 $1.10 M $234.77 M
18/10/2018 $0.80193 $856,935 $224.73 M
19/10/2018 $0.81097 $751,735 $227.32 M
20/10/2018 $0.825484 $656,494 $231.71 M
21/10/2018 $0.8219 $478,548 $230.76 M
22/10/2018 $0.815173 $745,162 $228.96 M
23/10/2018 $0.812194 $900,988 $228.13 M
24/10/2018 $0.817292 $730,882 $229.62 M
25/10/2018 $0.801595 $735,246 $225.27 M
26/10/2018 $0.792651 $499,435 $222.85 M
27/10/2018 $0.778964 $583,155 $219.25 M
28/10/2018 $0.775122 $575,022 $218.38 M
29/10/2018 $0.783049 $3.44 M $220.68 M
30/10/2018 $0.77141 $894,270 $217.59 M
31/10/2018 $0.79112 $3.50 M $223.21 M
01/11/2018 $0.809267 $2.04 M $228.22 M
02/11/2018 $0.804857 $1.06 M $226.84 M
03/11/2018 $0.79217 $976,913 $223.27 M
04/11/2018 $0.786889 $942,326 $222.02 M
05/11/2018 $0.778402 $823,238 $219.78 M
06/11/2018 $0.7866 $951,076 $222.21 M
07/11/2018 $0.816892 $2.27 M $230.76 M
08/11/2018 $0.785625 $916,742 $221.95 M
09/11/2018 $0.754815 $1.24 M $213.30 M
10/11/2018 $0.762848 $600,808 $215.81 M
11/11/2018 $0.742772 $696,816 $210.48 M
12/11/2018 $0.726851 $878,402 $206.23 M
13/11/2018 $0.724398 $658,645 $205.87 M
14/11/2018 $0.612493 $1.57 M $174.28 M
15/11/2018 $0.597466 $1.14 M $170.29 M
16/11/2018 $0.576877 $1.72 M $166.69 M
17/11/2018 $0.583728 $4.14 M $169.05 M
18/11/2018 $0.584927 $890,595 $169.44 M
19/11/2018 $0.456392 $1.84 M $132.39 M
20/11/2018 $0.39405 $3.82 M $114.55 M
21/11/2018 $0.419872 $1.45 M $124.60 M
22/11/2018 $0.403093 $993,560 $120.34 M
23/11/2018 $0.389908 $870,229 $116.69 M
24/11/2018 $0.336235 $604,704 $100.73 M
25/11/2018 $0.354729 $755,530 $106.36 M
26/11/2018 $0.307629 $1.41 M $92.30 M
27/11/2018 $0.320068 $534,445 $96.11 M
28/11/2018 $0.360434 $1.35 M $108.31 M
29/11/2018 $0.383773352087 $2.49 M $115.40 M
30/11/2018 $0.332590331483 $1.37 M $100.04 M
01/12/2018 $0.391972731311 $505,956 $117.95 M
02/12/2018 $0.349618245129 $622,210 $105.29 M
03/12/2018 $0.32331128729 $1.22 M $97.42 M
04/12/2018 $0.321508442475 $896,092 $96.93 M
05/12/2018 $0.295100408952 $490,644 $89.01 M
06/12/2018 $0.266426221439 $534,089 $80.39 M
07/12/2018 $0.244701509731 $726,580 $73.86 M
08/12/2018 $0.23913963631 $327,281 $72.20 M
09/12/2018 $0.260546986864 $287,758 $78.69 M
10/12/2018 $0.248817683893 $290,437 $75.21 M
11/12/2018 $0.239687929083 $322,033 $72.47 M
12/12/2018 $0.247280382531 $384,009 $74.79 M
13/12/2018 $0.232479600077 $195,874 $70.35 M
14/12/2018 $0.228003395062 $232,495 $69.02 M
15/12/2018 $0.215261984447 $598,760 $65.17 M
16/12/2018 $0.222285840142 $340,865 $67.33 M

Twitter News Feed

Submit Your Reviews