Steem (STEEM) current price is $0.82.

Steem current price is $0.82 with a marketcap of $230.80 M. Its price is -3.17% down in last 24 hours.


  • steem
    Steem(STEEM)
  • Price
    $0.82
  • 1h %
    -0.53%
  • 24h %
    -3.17%
  • 7d %
    -6.59%
  • Market Cap
    $230.80 M
  • Volume
    $1.63 M
  • Available Supply
    280.60 M STEEM
  • Rank
    39



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

DatePriceVolumeMarket Cap
14/10/2017$1.04128$1.09 M$253.89 M
15/10/2017$1.03473$734,691$252.41 M
16/10/2017$1.04806$1.14 M$255.72 M
17/10/2017$1.0506$955,978$256.37 M
18/10/2017$1.06708$1.79 M$260.48 M
19/10/2017$1.0321$1.38 M$252.00 M
20/10/2017$1.03079$1.50 M$251.75 M
21/10/2017$0.945651$1.15 M$231.05 M
22/10/2017$0.965247$764,003$235.97 M
23/10/2017$0.924502$761,257$226.17 M
24/10/2017$1.01577$1.48 M$248.59 M
25/10/2017$1.01775$838,005$249.13 M
26/10/2017$0.944757$908,253$231.26 M
27/10/2017$0.976895$586,857$239.19 M
28/10/2017$0.937539$694,626$229.64 M
29/10/2017$0.999347$742,241$244.86 M
30/10/2017$0.976875$797,322$239.41 M
31/10/2017$0.967675$880,661$237.23 M
01/11/2017$0.881202$1.24 M$216.09 M
02/11/2017$0.836482$1.44 M$205.23 M
03/11/2017$0.948039$1.24 M$232.86 M
04/11/2017$0.928929$668,990$228.22 M
05/11/2017$0.883893$676,523$217.21 M
06/11/2017$0.858992$816,942$211.15 M
07/11/2017$0.876795$973,787$215.61 M
08/11/2017$0.917421$947,501$225.69 M
09/11/2017$1.02286$2.67 M$251.66 M
10/11/2017$0.894937$1.66 M$220.12 M
11/11/2017$0.893148$1.36 M$219.74 M
12/11/2017$0.861694$2.05 M$212.10 M
13/11/2017$0.886722$1.46 M$218.41 M
14/11/2017$0.935767$1.22 M$230.55 M
15/11/2017$0.932671$1.16 M$229.76 M
16/11/2017$0.933348$1.15 M$229.92 M
17/11/2017$0.897077$1.11 M$221.04 M
18/11/2017$0.911346$858,972$224.65 M
19/11/2017$0.899278$850,071$221.77 M
20/11/2017$0.897287$965,632$221.35 M
21/11/2017$0.913126$1.17 M$225.31 M
22/11/2017$0.979908$16.37 M$241.85 M
23/11/2017$0.979773$2.91 M$241.85 M
24/11/2017$0.942486$1.54 M$232.59 M
25/11/2017$1.02355$4.55 M$252.56 M
26/11/2017$1.0914$2.03 M$269.35 M
27/11/2017$1.22756$3.79 M$302.86 M
28/11/2017$1.17179$4.78 M$288.95 M
29/11/2017$1.05008$3.85 M$258.90 M
30/11/2017$1.00369$2.01 M$247.53 M
01/12/2017$1.04805$1.51 M$258.78 M
02/12/2017$1.09427$2.00 M$270.27 M
03/12/2017$1.21981$5.38 M$301.25 M
04/12/2017$1.39308$6.04 M$343.71 M
05/12/2017$1.44827$7.59 M$357.23 M
06/12/2017$1.38902$5.61 M$342.33 M
07/12/2017$1.54414$23.53 M$380.49 M
08/12/2017$1.91442$13.11 M$471.57 M
09/12/2017$1.67589$3.93 M$412.49 M
10/12/2017$1.69356$5.92 M$416.97 M
11/12/2017$1.71983$3.60 M$423.56 M
12/12/2017$1.81246$3.95 M$446.50 M
13/12/2017$1.73142$3.49 M$426.61 M
14/12/2017$2.06684$5.91 M$509.33 M
15/12/2017$1.9726$6.07 M$486.06 M
16/12/2017$2.12494$5.37 M$523.45 M
17/12/2017$2.32144$6.27 M$571.76 M
18/12/2017$2.61795$9.34 M$644.72 M
19/12/2017$3.11883$18.23 M$767.83 M
20/12/2017$3.37323$18.46 M$829.77 M
21/12/2017$3.55997$22.77 M$875.43 M
22/12/2017$2.82363$14.29 M$694.46 M
23/12/2017$3.45361$12.52 M$849.58 M
24/12/2017$2.99911$11.96 M$737.97 M
25/12/2017$3.35016$7.13 M$824.65 M
26/12/2017$3.29028$11.55 M$809.95 M
27/12/2017$3.19005$5.11 M$785.47 M
28/12/2017$2.727$6.38 M$671.63 M
29/12/2017$3.0233$5.53 M$744.96 M
30/12/2017$2.70465$6.85 M$667.00 M
31/12/2017$2.98028$4.25 M$735.32 M
01/01/2018$3.90457$19.91 M$963.41 M
02/01/2018$5.57935$108.66 M$1.38 B
03/01/2018$8.17589$94.05 M$2.01 B
04/01/2018$7.07353$43.82 M$1.74 B
05/01/2018$6.30901$33.77 M$1.55 B
06/01/2018$6.44614$29.19 M$1.59 B
07/01/2018$6.5157$22.53 M$1.60 B
08/01/2018$6.00836$15.78 M$1.48 B
09/01/2018$6.1515$12.24 M$1.52 B
10/01/2018$5.37538$14.34 M$1.32 B
11/01/2018$4.95712$16.02 M$1.22 B
12/01/2018$5.26867$16.09 M$1.30 B
13/01/2018$6.05058$20.40 M$1.49 B
14/01/2018$5.79142$12.88 M$1.43 B
15/01/2018$5.76252$34.93 M$1.42 B
16/01/2018$3.94341$26.90 M$973.55 M
17/01/2018$3.22046$24.53 M$795.47 M
18/01/2018$4.45825$24.55 M$1.10 B
19/01/2018$4.60269$73.53 M$1.14 B
20/01/2018$5.45013$143.75 M$1.35 B
21/01/2018$4.90239$81.18 M$1.21 B
22/01/2018$4.05593$29.41 M$1.00 B
23/01/2018$4.42788$18.57 M$1.10 B
24/01/2018$5.25049$149.30 M$1.30 B
25/01/2018$6.59682$351.23 M$1.63 B
26/01/2018$6.08077$228.97 M$1.50 B
27/01/2018$6.04506$87.00 M$1.50 B
28/01/2018$6.30729$65.40 M$1.56 B
29/01/2018$5.98646$51.25 M$1.48 B
30/01/2018$4.7402$39.66 M$1.17 B
31/01/2018$4.95701$86.58 M$1.23 B
01/02/2018$4.82319$173.34 M$1.20 B
02/02/2018$3.99595$115.22 M$991.76 M
03/02/2018$4.35177$77.41 M$1.08 B
04/02/2018$3.84628$42.82 M$955.73 M
05/02/2018$3.27335$37.51 M$814.03 M
06/02/2018$3.36033$67.59 M$836.50 M
07/02/2018$3.82527$78.85 M$953.05 M
08/02/2018$3.81861$42.93 M$951.68 M
09/02/2018$4.25971$69.15 M$1.06 B
10/02/2018$4.28348$120.30 M$1.07 B
11/02/2018$4.05593$30.88 M$1.01 B
12/02/2018$4.12035$19.64 M$1.03 B
13/02/2018$4.15338$29.18 M$1.04 B
14/02/2018$4.31379$25.34 M$1.08 B
15/02/2018$4.53625$31.26 M$1.13 B
16/02/2018$4.502$17.67 M$1.12 B
17/02/2018$4.55273$21.48 M$1.14 B
18/02/2018$4.3799$18.94 M$1.09 B
19/02/2018$4.47009$21.54 M$1.12 B
20/02/2018$4.33767$21.24 M$1.08 B
21/02/2018$3.85417$12.43 M$962.62 M
22/02/2018$3.55999$7.96 M$890.02 M
23/02/2018$3.5822$13.69 M$896.51 M
24/02/2018$3.43361$6.97 M$859.77 M
25/02/2018$3.43931$4.72 M$861.80 M
26/02/2018$3.54152$5.10 M$887.57 M
27/02/2018$3.49189$6.72 M$875.36 M
28/02/2018$3.34236$4.76 M$837.96 M
01/03/2018$3.44153$6.34 M$863.07 M
02/03/2018$3.288$6.37 M$825.06 M
03/03/2018$3.53381$8.73 M$886.87 M
04/03/2018$3.54467$7.59 M$889.65 M
05/03/2018$3.49475$7.19 M$877.15 M
06/03/2018$3.25554$4.45 M$817.33 M
07/03/2018$2.83943$6.66 M$713.24 M
08/03/2018$2.70051$4.40 M$678.98 M
09/03/2018$2.48254$5.25 M$625.48 M
10/03/2018$2.39132$3.41 M$603.29 M
11/03/2018$2.5475$4.08 M$643.38 M
12/03/2018$2.41231$3.17 M$609.39 M
13/03/2018$2.40466$7.92 M$607.80 M
14/03/2018$2.24889$14.28 M$568.49 M
15/03/2018$2.0927$5.28 M$529.52 M
16/03/2018$2.12263$2.26 M$538.40 M
17/03/2018$1.83249$1.56 M$465.35 M
18/03/2018$1.72971$3.04 M$439.54 M
19/03/2018$1.9461$3.65 M$495.34 M
20/03/2018$2.20936$7.65 M$562.49 M
21/03/2018$2.21078$3.42 M$562.16 M
22/03/2018$2.10992$2.39 M$535.90 M
23/03/2018$1.92792$2.62 M$489.83 M
24/03/2018$2.02087$6.44 M$514.03 M
25/03/2018$2.07216$2.45 M$527.59 M
26/03/2018$1.80415$2.33 M$459.57 M
27/03/2018$1.79259$1.83 M$456.79 M
28/03/2018$1.90468$1.92 M$486.49 M
29/03/2018$1.69048$3.00 M$432.07 M
30/03/2018$1.54813$2.38 M$396.00 M
31/03/2018$1.51523$1.38 M$388.40 M
01/04/2018$1.45837$996,134$374.46 M
02/04/2018$1.63114$4.63 M$419.07 M
03/04/2018$2.04761$59.14 M$526.16 M
04/04/2018$1.87678$14.77 M$481.04 M
05/04/2018$1.71713$4.24 M$439.34 M
06/04/2018$1.75325$9.65 M$448.99 M
07/04/2018$1.90924$7.38 M$489.32 M
08/04/2018$1.88147$3.26 M$482.32 M
09/04/2018$1.80126$8.05 M$461.32 M
10/04/2018$1.83322$2.25 M$469.63 M
11/04/2018$1.9117$3.18 M$489.81 M
12/04/2018$2.5627$67.06 M$656.78 M
13/04/2018$2.65557$87.48 M$679.67 M
14/04/2018$2.59171$10.01 M$659.57 M
15/04/2018$2.7161$9.19 M$691.06 M
16/04/2018$2.59466$7.04 M$660.34 M
17/04/2018$2.65538$9.11 M$676.03 M
18/04/2018$2.98875$25.98 M$760.88 M
19/04/2018$3.07532$24.46 M$782.70 M
20/04/2018$3.1585$26.81 M$803.37 M
21/04/2018$3.05694$15.66 M$777.41 M
22/04/2018$3.09382$7.07 M$786.93 M
23/04/2018$3.2864$14.90 M$836.09 M
24/04/2018$3.49534$17.21 M$889.43 M
25/04/2018$3.77061$108.42 M$958.76 M
26/04/2018$3.94617$150.73 M$1.00 B
27/04/2018$4.30146$76.03 M$1.09 B
28/04/2018$4.28842$82.79 M$1.09 B
29/04/2018$4.21467$32.80 M$1.07 B
30/04/2018$3.98181$17.69 M$1.01 B
01/05/2018$3.82597$12.97 M$971.45 M
02/05/2018$4.03193$14.16 M$1.02 B
03/05/2018$4.02048$16.95 M$1.02 B
04/05/2018$3.88706$12.44 M$988.08 M
05/05/2018$3.80713$19.15 M$967.95 M
06/05/2018$3.69616$7.48 M$940.17 M
07/05/2018$3.56902$8.14 M$908.51 M
08/05/2018$3.55995$16.78 M$907.00 M
09/05/2018$3.48412$9.26 M$888.24 M
10/05/2018$3.33306$7.93 M$850.05 M
11/05/2018$2.7969$18.54 M$713.77 M
12/05/2018$2.77169$8.59 M$708.51 M
13/05/2018$3.16695$12.30 M$811.08 M
14/05/2018$3.26585$15.20 M$836.59 M
15/05/2018$2.99507$9.43 M$766.57 M
16/05/2018$2.8107$5.86 M$719.57 M
17/05/2018$2.85335$5.22 M$731.05 M
18/05/2018$2.9708$12.09 M$761.78 M
19/05/2018$3.09398$10.30 M$793.45 M
20/05/2018$3.11923$5.57 M$799.43 M
21/05/2018$2.98823$6.00 M$765.94 M
22/05/2018$2.98941$11.94 M$766.40 M
23/05/2018$2.91743$15.46 M$748.25 M
24/05/2018$2.95164$67.08 M$757.38 M
25/05/2018$2.72556$11.36 M$699.75 M
26/05/2018$2.69189$6.01 M$691.86 M
27/05/2018$2.50806$8.39 M$645.22 M
28/05/2018$2.29472$8.31 M$591.08 M
29/05/2018$2.41987$9.91 M$623.95 M
30/05/2018$2.27586$6.01 M$587.70 M
31/05/2018$2.40913$4.78 M$622.51 M
01/06/2018$2.35693$4.43 M$608.94 M
02/06/2018$2.52326$5.39 M$652.03 M
03/06/2018$2.54764$6.30 M$658.32 M
04/06/2018$2.33512$5.20 M$603.14 M
05/06/2018$2.34814$3.54 M$606.66 M
06/06/2018$2.44645$4.13 M$633.08 M
07/06/2018$2.31747$3.99 M$599.88 M
08/06/2018$2.29636$2.01 M$594.58 M
09/06/2018$2.24321$1.64 M$581.08 M
10/06/2018$1.86182$3.82 M$482.57 M
11/06/2018$1.76385$3.69 M$457.85 M
12/06/2018$1.73612$3.95 M$452.68 M
13/06/2018$1.58527$3.15 M$413.84 M
14/06/2018$1.76648$2.90 M$462.06 M
15/06/2018$1.69041$1.56 M$442.39 M
16/06/2018$1.66584$1.33 M$436.36 M
17/06/2018$1.6393$981,149$429.73 M
18/06/2018$1.63689$1.52 M$429.33 M
19/06/2018$1.67896$1.78 M$440.51 M
20/06/2018$1.62922$1.76 M$427.65 M
21/06/2018$1.55581$1.96 M$408.57 M
22/06/2018$1.33194$1.99 M$350.11 M
23/06/2018$1.34249$1.04 M$353.41 M
24/06/2018$1.3286$1.81 M$351.66 M
25/06/2018$1.33606$1.50 M$353.97 M
26/06/2018$1.29675$1.30 M$343.78 M
27/06/2018$1.26292$935,537$335.18 M
28/06/2018$1.21964$1.21 M$323.97 M
29/06/2018$1.20528$3.80 M$320.44 M
30/06/2018$1.40853$5.82 M$374.57 M
01/07/2018$1.63246$30.69 M$434.16 M
02/07/2018$1.65145$9.75 M$435.43 M
03/07/2018$1.65412$7.16 M$435.71 M
04/07/2018$1.63805$5.05 M$431.44 M
05/07/2018$1.52019$3.35 M$400.50 M
06/07/2018$1.56653$5.12 M$413.02 M
07/07/2018$1.51725$3.07 M$400.55 M
08/07/2018$1.58465$2.83 M$418.66 M
09/07/2018$1.50637$2.29 M$398.08 M
10/07/2018$1.35332$2.41 M$357.93 M
11/07/2018$1.29761$3.31 M$344.22 M
12/07/2018$1.27664$2.12 M$339.81 M
13/07/2018$1.30884$2.50 M$348.55 M
14/07/2018$1.3047$1.34 M$347.71 M
15/07/2018$1.33433$1.24 M$355.60 M
16/07/2018$1.41775$2.09 M$377.77 M
17/07/2018$1.57445$5.58 M$419.55 M
18/07/2018$1.55594$8.53 M$413.67 M
19/07/2018$1.50551$3.31 M$399.03 M
20/07/2018$1.36208$4.28 M$361.05 M
21/07/2018$1.46288$2.22 M$388.14 M
22/07/2018$1.39975$2.18 M$372.30 M
23/07/2018$1.35878$4.54 M$361.61 M
24/07/2018$1.42326$3.82 M$378.91 M
25/07/2018$1.5089$6.70 M$401.76 M
26/07/2018$1.51887$4.34 M$404.41 M
27/07/2018$1.47816$41.19 M$393.48 M
28/07/2018$1.44651$9.25 M$384.97 M
29/07/2018$1.42385$3.92 M$379.18 M
30/07/2018$1.37$5.31 M$365.11 M
31/07/2018$1.30336$72.99 M$347.53 M
01/08/2018$1.25642$11.01 M$335.66 M
02/08/2018$1.16352$6.06 M$311.89 M
03/08/2018$1.19533$13.69 M$320.72 M
04/08/2018$1.14504$6.27 M$307.95 M
05/08/2018$1.16929$3.19 M$315.17 M
06/08/2018$1.13177$3.04 M$305.14 M
07/08/2018$1.11894$3.26 M$301.85 M
08/08/2018$1.03204$3.86 M$278.53 M
09/08/2018$1.08488$3.09 M$293.61 M
10/08/2018$0.992234$3.55 M$269.09 M
11/08/2018$0.981189$5.83 M$266.45 M
12/08/2018$0.967061$2.42 M$263.57 M
13/08/2018$0.875886$6.53 M$238.95 M
14/08/2018$0.821537$8.25 M$224.34 M
15/08/2018$0.88968$3.43 M$244.26 M
16/08/2018$0.871902$2.59 M$239.82 M
17/08/2018$0.990522$3.85 M$272.41 M
18/08/2018$0.915133$2.91 M$251.11 M
19/08/2018$0.924445$1.94 M$253.50 M
20/08/2018$0.85869$1.01 M$235.48 M
21/08/2018$0.863326$2.97 M$237.16 M
22/08/2018$0.86294$1.94 M$237.27 M
23/08/2018$0.879364$1.18 M$242.13 M
24/08/2018$0.888536$1.72 M$244.68 M
25/08/2018$0.912462$1.00 M$251.19 M
26/08/2018$0.896749$1.78 M$246.87 M
27/08/2018$0.933385$2.62 M$256.82 M
28/08/2018$0.989745$2.48 M$272.01 M
29/08/2018$0.97842$3.07 M$268.20 M
30/08/2018$0.922834$4.55 M$252.89 M
31/08/2018$0.944738$1.94 M$259.00 M
01/09/2018$0.999032$1.94 M$274.11 M
02/09/2018$0.997149$10.30 M$273.61 M
03/09/2018$0.990316$4.70 M$271.44 M
04/09/2018$1.02013$36.45 M$279.39 M
05/09/2018$0.867502$13.82 M$237.65 M
06/09/2018$0.847305$10.59 M$232.41 M
07/09/2018$0.82908$7.81 M$229.32 M
08/09/2018$0.779516$2.84 M$216.23 M
09/09/2018$0.77298$3.76 M$214.58 M
10/09/2018$0.759153$4.90 M$211.40 M
11/09/2018$0.723228$2.28 M$201.69 M
12/09/2018$0.700805$2.08 M$195.78 M
13/09/2018$0.733825$2.82 M$205.67 M
14/09/2018$0.719993$2.01 M$202.14 M
15/09/2018$0.73469$1.82 M$206.15 M
16/09/2018$0.75672$4.38 M$212.23 M
17/09/2018$0.709527$2.64 M$198.98 M
18/09/2018$0.81349$10.77 M$227.96 M
19/09/2018$0.799025$3.38 M$223.62 M
20/09/2018$0.840078$3.22 M$234.33 M
21/09/2018$0.864005$4.84 M$240.87 M
22/09/2018$0.9132$4.99 M$254.29 M
23/09/2018$0.909485$3.26 M$252.72 M
24/09/2018$0.989228$10.99 M$274.55 M
25/09/2018$0.938236$6.23 M$260.27 M
26/09/2018$1.00768$6.14 M$279.50 M
27/09/2018$0.971965$2.90 M$269.72 M
28/09/2018$0.943541$1.64 M$261.90 M
29/09/2018$0.942301$1.25 M$261.73 M
30/09/2018$0.921593$912,701$256.26 M
01/10/2018$0.881667$1.18 M$245.31 M
03/10/2018$0.855431$1.30 M$238.11 M
04/10/2018$0.886856$1.62 M$247.19 M
05/10/2018$0.864915$1.33 M$241.59 M
06/10/2018$0.891668$1.25 M$249.38 M
07/10/2018$0.916143$2.67 M$256.34 M
08/10/2018$0.885445$3.17 M$247.77 M
09/10/2018$0.873724$1.38 M$244.18 M
10/10/2018$0.862702$1.12 M$241.01 M
11/10/2018$0.852653$2.01 M$238.32 M
12/10/2018$0.777733$6.35 M$217.55 M
13/10/2018$0.826462$1.97 M$231.56 M
14/10/2018$0.849439$1.79 M$238.27 M
14/10/2018$0.833851$1.03 M$233.94 M
15/10/2018$0.822520775136$1.63 M$230.80 M

Twitter News Feed

[custom-twitter-feeds screenname="steemit"]

Submit Your Reviews