Market Cap $2.47T
0.48%
Volume 24h $95.57B
-16.99%
BTC % 52.75%
0.01%
ETH % 12.99%
-0.53%
Coins
28.922
+11
Exchanges
885
Last update
3 Minutes ago
Steem (STEEM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.19527 | $0.193569 | $0.201627 | $0.199988 | $14,934,567 | $92,272,321 |
| Sep-27 2024 | $0.200913 | $0.19778 | $0.201797 | $0.20092 | $19,278,800 | $94,923,074 |
| Sep-26 2024 | $0.19989 | $0.190433 | $0.20168 | $0.194442 | $21,783,563 | $94,423,840 |
| Sep-25 2024 | $0.19203 | $0.190555 | $0.1949 | $0.193736 | $16,978,757 | $90,695,574 |
| Sep-24 2024 | $0.19382 | $0.186719 | $0.19382 | $0.192555 | $14,156,799 | $91,525,626 |
| Sep-23 2024 | $0.190314 | $0.188765 | $0.190853 | $0.190739 | $20,219,503 | $89,854,712 |
| Sep-22 2024 | $0.188719 | $0.184208 | $0.192755 | $0.192755 | $13,749,167 | $89,086,723 |
| Sep-21 2024 | $0.194463 | $0.188786 | $0.194826 | $0.188786 | $21,293,245 | $91,782,640 |
| Sep-20 2024 | $0.184625 | $0.176146 | $0.186844 | $0.179073 | $19,248,647 | $87,124,761 |
| Sep-19 2024 | $0.176874 | $0.169729 | $0.177625 | $0.170227 | $23,491,502 | $83,453,224 |
| Sep-18 2024 | $0.166087 | $0.161562 | $0.169586 | $0.167156 | $16,638,145 | $78,350,523 |
| Sep-17 2024 | $0.165892 | $0.160965 | $0.166964 | $0.161136 | $14,404,867 | $78,245,346 |
| Sep-16 2024 | $0.159987 | $0.158952 | $0.166267 | $0.164298 | $15,723,205 | $75,447,394 |
| Sep-15 2024 | $0.164731 | $0.164731 | $0.172393 | $0.171144 | $10,577,601 | $77,671,213 |
| Sep-14 2024 | $0.171518 | $0.170284 | $0.173569 | $0.173569 | $12,298,788 | $80,857,513 |