Market Cap $2.59T
-0.59%
Volume 24h $166.15B
-24.26%
BTC % 55.15%
0.58%
ETH % 12.22%
-0.81%
Coins
29.357
+28
Exchanges
885
Last update
9 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.174699 | $0.173087 | $0.17535 | $0.175264 | $18,072,393 | $82,995,264 |
| Oct-29 2024 | $0.174497 | $0.168726 | $0.175346 | $0.168726 | $19,712,179 | $82,885,124 |
| Oct-28 2024 | $0.169028 | $0.162601 | $0.169028 | $0.16615 | $15,657,281 | $80,274,266 |
| Oct-27 2024 | $0.166073 | $0.160289 | $0.166818 | $0.161099 | $9,924,459 | $78,857,472 |
| Oct-26 2024 | $0.160872 | $0.15839 | $0.164398 | $0.160535 | $19,932,142 | $76,375,026 |
| Oct-25 2024 | $0.165788 | $0.165788 | $0.175081 | $0.175081 | $18,273,726 | $78,695,597 |
| Oct-24 2024 | $0.17466 | $0.170884 | $0.175565 | $0.174293 | $17,017,793 | $82,893,306 |
| Oct-23 2024 | $0.173468 | $0.170014 | $0.180912 | $0.180912 | $16,474,288 | $82,313,737 |
| Oct-22 2024 | $0.1811 | $0.178104 | $0.182911 | $0.18242 | $17,251,539 | $85,920,843 |
| Oct-21 2024 | $0.182706 | $0.181485 | $0.188497 | $0.188497 | $20,011,479 | $86,668,456 |
| Oct-20 2024 | $0.188457 | $0.180679 | $0.188457 | $0.182895 | $8,828,100 | $89,381,685 |
| Oct-19 2024 | $0.183322 | $0.181115 | $0.1836 | $0.181115 | $10,260,516 | $86,931,765 |
| Oct-18 2024 | $0.1792 | $0.177004 | $0.179972 | $0.177583 | $13,691,271 | $84,963,045 |
| Oct-17 2024 | $0.177476 | $0.175497 | $0.184137 | $0.184137 | $16,161,152 | $84,131,409 |
| Oct-16 2024 | $0.184443 | $0.183323 | $0.187074 | $0.187074 | $18,647,212 | $87,419,168 |