Market Cap $2.50T
-3.16%
Volume 24h $167.58B
17.27%
BTC % 50.52%
-0.37%
ETH % 15.32%
0.65%
Coins
26.813
+38
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.342639 | $0.277891 | $0.342639 | $0.285139 | $43,649,250 | $157,767,561 |
| Apr-22 2024 | $0.285738 | $0.272983 | $0.285738 | $0.274588 | $4,932,220 | $131,547,665 |
| Apr-21 2024 | $0.273812 | $0.270273 | $0.292754 | $0.290233 | $6,271,308 | $126,036,890 |
| Apr-20 2024 | $0.292317 | $0.256776 | $0.292812 | $0.258235 | $17,974,799 | $134,532,338 |
| Apr-19 2024 | $0.257607 | $0.242619 | $0.263702 | $0.254608 | $12,312,667 | $118,537,355 |
| Apr-18 2024 | $0.268782 | $0.237493 | $0.268782 | $0.241455 | $8,708,168 | $123,658,349 |
| Apr-17 2024 | $0.246605 | $0.236975 | $0.253344 | $0.250747 | $5,511,484 | $113,435,897 |
| Apr-16 2024 | $0.253295 | $0.237048 | $0.2553 | $0.251477 | $10,774,911 | $116,492,865 |
| Apr-15 2024 | $0.253925 | $0.246529 | $0.278583 | $0.264367 | $12,241,355 | $116,762,881 |
| Apr-14 2024 | $0.263447 | $0.232511 | $0.263447 | $0.248603 | $11,549,544 | $121,123,485 |
| Apr-13 2024 | $0.247782 | $0.227887 | $0.297656 | $0.297656 | $16,687,031 | $113,905,207 |
| Apr-12 2024 | $0.289238 | $0.283601 | $0.347137 | $0.347137 | $54,614,020 | $132,943,804 |
| Apr-11 2024 | $0.344524 | $0.32111 | $0.344524 | $0.323646 | $18,239,770 | $158,333,097 |
| Apr-10 2024 | $0.327157 | $0.309369 | $0.328214 | $0.323742 | $7,145,819 | $150,331,583 |
| Apr-09 2024 | $0.326136 | $0.324677 | $0.335745 | $0.332341 | $10,911,466 | $149,842,380 |