Market Cap $3.49T
-1.16%
Volume 24h $358.73B
31.07%
BTC % 58.46%
-0.18%
ETH % 8.5%
-1.64%
Coins
31.815
+16
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $0.161446 | $0.158227 | $0.162786 | $0.160305 | $31,103,999 | $82,758,161 |
| May-11 2025 | $0.161287 | $0.157632 | $0.163742 | $0.162595 | $32,089,719 | $82,659,043 |
| May-10 2025 | $0.160101 | $0.155766 | $0.160101 | $0.156132 | $26,273,597 | $82,028,912 |
| May-09 2025 | $0.15516 | $0.147802 | $0.15544 | $0.147822 | $34,805,716 | $79,469,630 |
| May-08 2025 | $0.148273 | $0.139137 | $0.148273 | $0.139137 | $25,616,191 | $75,927,471 |
| May-07 2025 | $0.138903 | $0.136522 | $0.139345 | $0.138039 | $17,997,826 | $71,116,699 |
| May-06 2025 | $0.137611 | $0.136349 | $0.144 | $0.143782 | $16,286,370 | $70,440,784 |
| May-05 2025 | $0.145319 | $0.141362 | $0.145768 | $0.144183 | $16,753,673 | $74,372,506 |
| May-04 2025 | $0.144673 | $0.142079 | $0.148058 | $0.148058 | $16,440,483 | $74,023,994 |
| May-03 2025 | $0.149643 | $0.149409 | $0.154321 | $0.151852 | $29,964,436 | $76,554,686 |
| May-02 2025 | $0.148461 | $0.14818 | $0.150188 | $0.149281 | $17,381,205 | $75,932,597 |
| May-01 2025 | $0.150491 | $0.149939 | $0.151721 | $0.15099 | $19,130,607 | $76,908,591 |
| Apr-30 2025 | $0.151144 | $0.146473 | $0.151753 | $0.148811 | $20,560,238 | $77,226,796 |
| Apr-29 2025 | $0.148418 | $0.148418 | $0.155215 | $0.155215 | $21,374,306 | $75,817,264 |
| Apr-28 2025 | $0.153546 | $0.149921 | $0.15425 | $0.152594 | $31,623,030 | $78,421,995 |