Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Steem Steem (STEEM)
0.467068 USD (-4.33%)
0.00011601 BTC (-3.07%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
143,728,687 USD
35,698 BTC
Volume (24h)
2,881,319 USD
715.64 BTC
Circulating Supply
307,725,613 STEEM
Total Supply
324,699,707 STEEM

Historical data for Steem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 0.488087 0.504495 0.454409 0.465146 4,919,059 143,112,562
Mar 20, 2019 0.466425 0.498669 0.457829 0.487982 3,518,039 150,101,608
Mar 19, 2019 0.466840 0.483654 0.459058 0.465046 4,299,161 143,011,652
Mar 18, 2019 0.478630 0.479979 0.463813 0.466649 1,984,934 143,354,527
Mar 17, 2019 0.468556 0.489041 0.458065 0.478914 2,803,355 147,105,601
Mar 16, 2019 0.472713 0.489030 0.466740 0.468448 3,778,691 143,817,540
Mar 15, 2019 0.475080 0.477632 0.461187 0.471791 2,221,155 144,444,315
Mar 14, 2019 0.503807 0.507243 0.454848 0.475264 5,595,001 145,350,255
Mar 13, 2019 0.516194 0.526183 0.490424 0.502062 6,641,291 153,347,223
Mar 12, 2019 0.518371 0.533238 0.476988 0.514274 5,330,540 157,074,954
Mar 11, 2019 0.545351 0.545351 0.490482 0.523379 6,762,030 159,929,502
Mar 10, 2019 0.457872 0.557111 0.457872 0.548479 20,575,128 168,406,206
Mar 09, 2019 0.447975 0.471763 0.436301 0.460332 4,531,419 141,509,957
Mar 08, 2019 0.455663 0.474859 0.435835 0.446596 6,687,431 137,928,221
Mar 07, 2019 0.419074 0.486806 0.418493 0.453246 12,676,375 140,525,509
Mar 06, 2019 0.405672 0.418243 0.395075 0.417669 2,322,213 129,562,518
Mar 05, 2019 0.385352 0.406443 0.376481 0.406268 2,666,590 126,093,902
Mar 04, 2019 0.387901 0.399111 0.363370 0.384499 3,981,864 119,307,564
Mar 03, 2019 0.389020 0.421747 0.386854 0.388974 3,967,409 120,523,811
Mar 02, 2019 0.395629 0.395629 0.378916 0.388541 2,280,323 120,551,321
Mar 01, 2019 0.400458 0.428992 0.393917 0.395252 8,358,036 123,387,975
Feb 28, 2019 0.351803 0.412249 0.345784 0.401737 10,568,939 125,719,604
Feb 27, 2019 0.353298 0.364947 0.342782 0.350721 2,342,294 109,955,330
Feb 26, 2019 0.337989 0.366317 0.331475 0.353616 5,095,556 110,865,153
Feb 25, 2019 0.304025 0.348543 0.304025 0.339219 4,940,695 106,440,595
Feb 24, 2019 0.349955 0.358522 0.303272 0.305230 2,481,778 95,751,936
Feb 23, 2019 0.334787 0.350699 0.331422 0.349355 1,876,057 109,567,157
Feb 22, 2019 0.332150 0.337657 0.330094 0.334227 712,776 104,826,138
Feb 21, 2019 0.346052 0.347906 0.329861 0.330919 1,256,401 103,792,261
Feb 20, 2019 0.330022 0.345845 0.323934 0.344040 1,408,066 107,973,138
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Steem

Steem bills itself as 'a social blockchain that grows communities and makes revenue streams possible for users by rewarding them for sharing content'. It also powers real applications via social apps like Steemit.

Steem started out as the cryptocurrency on the Steemit platform that rewards users for community building through the upvoting and the posting of meaningful content. Founded in 2016 by Ned Scott and BitShares creator Dan Larimer, the Steemit platform, built atop the Steem blockchain, is a social media network that seeks to be a source of community-driven curated content such as news, Q&A and job boards. The more value a particular piece of content is able to deliver across a greater number of people, the greater the reward received by the creator. Steemit users can cast votes to create a hierarchy of content. The higher the upvote count received on a content piece, the more Steem is earned by its publisher. Steemit’s meritocratic system also enables users that hold more currency to cast more meaningful, greater influence votes.

Steem Statistics
Steem Price 0.467068 USD
Steem ROI -27.35%
Market Rank #44
Market Cap 143,728,687 USD
24 Hour Volume 2,881,319 USD
Circulating Supply 307,725,613 STEEM
Total Supply 324,699,707 STEEM
Max Supply No Data
All Time High 8.57 USD
(Jan 03, 2018)
All Time Low 0.069192 USD
(Mar 10, 2017)
52 Week High / Low 4.65 USD /
0.212920 USD
90 Day High / Low 0.557111 USD /
0.248640 USD
30 Day High / Low 0.557111 USD /
0.303272 USD
7 Day High / Low 0.504495 USD /
0.454409 USD
24 Hour High / Low 0.493232 USD /
0.453954 USD
Yesterday's High / Low 0.504495 USD /
0.454409 USD
Yesterday's Open / Close 0.488087 USD /
0.465146 USD
Yesterday's Change $-0.022941 USD (-4.70%)
Yesterday's Volume $4,919,059 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)