Market Cap $2.59T
-0.68%
Volume 24h $104.56B
-5.47%
BTC % 51.86%
-0.3%
ETH % 15.15%
0.52%
Coins
28.271
+2
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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.205023 | $0.197981 | $0.205023 | $0.199566 | $13,256,136 | $95,855,691 |
| Jul-26 2024 | $0.19944 | $0.191218 | $0.19944 | $0.192712 | $15,613,443 | $93,230,023 |
| Jul-25 2024 | $0.191897 | $0.186052 | $0.202615 | $0.194959 | $15,275,926 | $89,689,015 |
| Jul-24 2024 | $0.194942 | $0.194942 | $0.208966 | $0.199334 | $14,389,183 | $91,096,662 |
| Jul-23 2024 | $0.198427 | $0.195534 | $0.205938 | $0.199985 | $19,681,767 | $92,709,747 |
| Jul-22 2024 | $0.198976 | $0.198976 | $0.20703 | $0.20703 | $7,984,759 | $92,950,443 |
| Jul-21 2024 | $0.210451 | $0.202067 | $0.213123 | $0.209443 | $13,985,786 | $98,294,591 |
| Jul-20 2024 | $0.205232 | $0.201916 | $0.205232 | $0.20335 | $2,717,903 | $95,840,532 |
| Jul-19 2024 | $0.203056 | $0.192222 | $0.203248 | $0.195207 | $5,763,383 | $94,808,497 |
| Jul-18 2024 | $0.195069 | $0.191164 | $0.201714 | $0.195822 | $5,036,279 | $91,063,604 |
| Jul-17 2024 | $0.19576 | $0.194202 | $0.199005 | $0.196229 | $3,690,151 | $91,370,715 |
| Jul-16 2024 | $0.195088 | $0.189652 | $0.196747 | $0.195315 | $6,140,105 | $91,041,625 |
| Jul-15 2024 | $0.194264 | $0.186585 | $0.194264 | $0.188524 | $5,186,967 | $90,641,813 |
| Jul-14 2024 | $0.188691 | $0.183405 | $0.189082 | $0.184822 | $3,520,122 | $88,026,679 |
| Jul-13 2024 | $0.184563 | $0.180841 | $0.184563 | $0.181316 | $3,332,912 | $86,086,086 |