[coin-name] Information

Steem current price is $0.309199 with a marketcap of $97.78 M. Its price is 2.36% up in last 24 hours.


  • steem
    Steem(STEEM)
  • Price
    $0.309199
  • 1h %
    0.47%
  • 24h %
    2.36%
  • 7d %
    6.39%
  • Market Cap
    $97.78 M
  • Volume
    $2.30 M
  • Available Supply
    316.23 M STEEM
  • Rank
    47

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$4.50804$31.31 M$1.12 B
16/02/2018$4.56073$17.36 M$1.14 B
17/02/2018$4.60771$21.62 M$1.15 B
18/02/2018$4.39415$19.02 M$1.10 B
19/02/2018$4.44394$21.70 M$1.11 B
20/02/2018$4.34113$21.41 M$1.08 B
21/02/2018$3.81693$11.98 M$953.37 M
22/02/2018$3.56583$7.75 M$891.66 M
23/02/2018$3.66549$14.23 M$917.43 M
24/02/2018$3.46756$6.76 M$868.33 M
25/02/2018$3.51703$4.98 M$881.29 M
26/02/2018$3.6043$5.23 M$903.32 M
27/02/2018$3.51817$6.63 M$881.96 M
28/02/2018$3.30042$4.80 M$827.50 M
01/03/2018$3.439$6.25 M$862.38 M
02/03/2018$3.36258$6.81 M$843.80 M
03/03/2018$3.60287$8.58 M$904.35 M
04/03/2018$3.53658$7.47 M$887.62 M
05/03/2018$3.50506$7.25 M$879.76 M
06/03/2018$3.23968$4.68 M$813.37 M
07/03/2018$2.77157$6.46 M$696.21 M
08/03/2018$2.64931$4.43 M$666.24 M
09/03/2018$2.57188$5.23 M$648.05 M
10/03/2018$2.39586$3.23 M$604.54 M
11/03/2018$2.55359$4.15 M$644.93 M
12/03/2018$2.43727$3.17 M$615.72 M
13/03/2018$2.49702$8.68 M$631.20 M
14/03/2018$2.22768$14.38 M$563.14 M
15/03/2018$2.10743$4.76 M$533.27 M
16/03/2018$2.05278$2.07 M$520.71 M
17/03/2018$1.81936$1.52 M$462.05 M
18/03/2018$1.82989$3.50 M$465.01 M
19/03/2018$2.03855$3.73 M$518.88 M
20/03/2018$2.18185$7.63 M$555.50 M
21/03/2018$2.20717$3.12 M$561.01 M
22/03/2018$2.12143$2.38 M$538.84 M
23/03/2018$1.9678$3.14 M$499.97 M
24/03/2018$1.99303$5.87 M$507.00 M
25/03/2018$2.01824$2.44 M$513.88 M
26/03/2018$1.86586$2.47 M$475.32 M
27/03/2018$1.75728$1.60 M$447.84 M
28/03/2018$1.916$2.75 M$489.40 M
29/03/2018$1.67229$2.24 M$427.46 M
30/03/2018$1.54916$2.33 M$396.28 M
31/03/2018$1.52642$1.25 M$391.39 M
01/04/2018$1.43316$1.04 M$368.00 M
02/04/2018$1.66663$5.28 M$428.20 M
03/04/2018$2.06414$59.55 M$530.42 M
04/04/2018$1.87614$14.23 M$479.91 M
05/04/2018$1.7318$4.07 M$443.11 M
06/04/2018$1.75607$9.76 M$449.79 M
07/04/2018$1.87291$7.28 M$480.02 M
08/04/2018$1.92732$3.20 M$493.99 M
09/04/2018$1.81657$8.07 M$465.25 M
10/04/2018$1.83125$2.18 M$469.08 M
11/04/2018$2.00538$4.19 M$513.83 M
12/04/2018$2.66494$73.24 M$683.00 M
13/04/2018$2.70436$84.52 M$691.97 M
14/04/2018$2.62541$9.21 M$668.16 M
15/04/2018$2.72277$8.95 M$692.74 M
16/04/2018$2.63383$7.11 M$670.37 M
17/04/2018$2.7722$14.15 M$705.79 M
18/04/2018$2.98043$21.92 M$758.72 M
19/04/2018$3.09799$24.20 M$788.45 M
20/04/2018$3.20288$28.51 M$814.55 M
21/04/2018$3.06555$13.75 M$779.59 M
22/04/2018$3.0428$7.28 M$773.97 M
23/04/2018$3.24665$14.94 M$825.98 M
24/04/2018$3.53188$18.23 M$898.72 M
25/04/2018$4.05403$150.57 M$1.03 B
26/04/2018$4.11224$122.38 M$1.05 B
27/04/2018$4.40078$91.61 M$1.12 B
28/04/2018$4.42574$66.83 M$1.12 B
29/04/2018$4.2687$40.55 M$1.08 B
30/04/2018$3.89185$16.65 M$987.46 M
01/05/2018$3.86994$13.02 M$982.69 M
02/05/2018$4.05436$13.93 M$1.03 B
03/05/2018$4.01892$17.59 M$1.02 B
04/05/2018$3.90165$11.58 M$991.81 M
05/05/2018$3.81234$19.34 M$969.30 M
06/05/2018$3.72271$7.62 M$946.94 M
07/05/2018$3.52353$7.97 M$897.08 M
08/05/2018$3.61334$17.50 M$920.64 M
09/05/2018$3.48917$8.82 M$889.56 M
10/05/2018$3.27264$7.88 M$834.68 M
11/05/2018$2.79993$18.65 M$714.56 M
12/05/2018$2.81836$8.48 M$720.49 M
13/05/2018$3.1658$12.58 M$810.80 M
14/05/2018$3.16726$15.06 M$811.31 M
15/05/2018$2.95102$8.84 M$755.32 M
16/05/2018$2.83148$5.68 M$724.91 M
17/05/2018$2.78355$5.47 M$713.21 M
18/05/2018$3.00238$12.06 M$769.90 M
19/05/2018$3.05225$10.09 M$782.61 M
20/05/2018$3.0777$5.57 M$788.78 M
21/05/2018$2.99898$5.91 M$768.71 M
22/05/2018$2.94096$12.31 M$753.99 M
23/05/2018$2.95555$15.90 M$758.04 M
24/05/2018$3.00622$67.94 M$771.42 M
25/05/2018$2.70804$10.65 M$695.29 M
26/05/2018$2.63746$6.10 M$678.04 M
27/05/2018$2.50321$8.20 M$644.07 M
28/05/2018$2.19249$8.57 M$564.92 M
29/05/2018$2.34704$9.65 M$605.20 M
30/05/2018$2.33296$5.64 M$602.57 M
31/05/2018$2.38846$4.99 M$617.17 M
01/06/2018$2.38233$4.27 M$615.52 M
02/06/2018$2.51358$5.51 M$649.48 M
03/06/2018$2.53948$6.20 M$656.20 M
04/06/2018$2.34256$5.29 M$605.07 M
05/06/2018$2.35826$3.38 M$609.29 M
06/06/2018$2.41208$4.16 M$624.20 M
07/06/2018$2.3176$3.84 M$599.94 M
08/06/2018$2.28696$1.96 M$592.16 M
09/06/2018$2.24552$1.58 M$581.73 M
10/06/2018$1.84631$4.19 M$478.58 M
11/06/2018$1.86469$3.77 M$484.17 M
12/06/2018$1.71542$3.84 M$447.32 M
13/06/2018$1.63732$3.16 M$427.56 M
14/06/2018$1.77887$2.92 M$465.31 M
15/06/2018$1.65389$1.48 M$432.87 M
16/06/2018$1.65247$1.22 M$432.88 M
17/06/2018$1.62119$1.03 M$424.99 M
18/06/2018$1.64654$1.52 M$431.88 M
19/06/2018$1.674$1.74 M$439.22 M
20/06/2018$1.61325$1.83 M$423.49 M
21/06/2018$1.55565$1.86 M$408.54 M
22/06/2018$1.34858$2.07 M$354.50 M
23/06/2018$1.3531$984,621$356.23 M
24/06/2018$1.30253$1.88 M$344.78 M
25/06/2018$1.33821$1.45 M$354.55 M
26/06/2018$1.26925$1.28 M$336.51 M
27/06/2018$1.27508$927,700$338.42 M
28/06/2018$1.17891$1.36 M$313.17 M
29/06/2018$1.25822$4.03 M$334.52 M
30/06/2018$1.59135$9.92 M$423.20 M
01/07/2018$1.62276$27.31 M$431.54 M
02/07/2018$1.65766$9.97 M$436.89 M
03/07/2018$1.61596$6.59 M$425.65 M
04/07/2018$1.61747$4.72 M$426.01 M
05/07/2018$1.55403$3.24 M$409.47 M
06/07/2018$1.59971$5.26 M$421.80 M
07/07/2018$1.60784$3.34 M$424.67 M
08/07/2018$1.56797$2.67 M$414.26 M
09/07/2018$1.48274$2.29 M$391.84 M
10/07/2018$1.31297$2.30 M$347.27 M
11/07/2018$1.31656$3.32 M$349.42 M
12/07/2018$1.2822$2.13 M$341.31 M
13/07/2018$1.33898$2.48 M$356.59 M
14/07/2018$1.30347$1.39 M$347.42 M
15/07/2018$1.32858$1.13 M$354.05 M
16/07/2018$1.43068$2.25 M$381.22 M
17/07/2018$1.55342$5.83 M$413.94 M
18/07/2018$1.57328$8.36 M$418.15 M
19/07/2018$1.50561$3.20 M$399.06 M
20/07/2018$1.35673$4.23 M$359.64 M
21/07/2018$1.44974$2.32 M$384.72 M
22/07/2018$1.38721$2.10 M$368.97 M
23/07/2018$1.34838$4.48 M$358.87 M
24/07/2018$1.44813$4.27 M$385.52 M
25/07/2018$1.46331$6.24 M$389.62 M
26/07/2018$1.45127$4.55 M$386.38 M
27/07/2018$1.4699$39.54 M$391.27 M
28/07/2018$1.45476$7.76 M$387.18 M
29/07/2018$1.4453$4.76 M$384.94 M
31/07/2018$1.37617$8.13 M$366.77 M
01/08/2018$1.30537$67.33 M$348.08 M
02/08/2018$1.2703$9.11 M$339.43 M
03/08/2018$1.17382$5.88 M$314.71 M
04/08/2018$1.21325$13.80 M$325.58 M
05/08/2018$1.14313$5.53 M$307.48 M
06/08/2018$1.17553$2.88 M$316.86 M
07/08/2018$1.15285$3.06 M$310.83 M
08/08/2018$1.10468$3.48 M$298.02 M
09/08/2018$1.03033$3.71 M$278.08 M
10/08/2018$1.07534$3.43 M$291.31 M
11/08/2018$0.981394$4.77 M$266.20 M
12/08/2018$0.956622$4.52 M$259.80 M
13/08/2018$0.97156$2.15 M$264.93 M
14/08/2018$0.861806$7.44 M$235.12 M
15/08/2018$0.851692$7.73 M$232.59 M
16/08/2018$0.857068$2.79 M$235.35 M
17/08/2018$0.908623$3.44 M$249.93 M
18/08/2018$1.03051$3.25 M$283.35 M
19/08/2018$0.900102$2.53 M$246.97 M
20/08/2018$0.932354$1.83 M$255.64 M
21/08/2018$0.859322$1.11 M$235.69 M
22/08/2018$0.864233$3.31 M$237.43 M
23/08/2018$0.861233$1.71 M$236.84 M
24/08/2018$0.875296$1.06 M$241.02 M
25/08/2018$0.894621$1.80 M$246.36 M
26/08/2018$0.904638$957,215$249.04 M
27/08/2018$0.907256$1.97 M$249.77 M
28/08/2018$0.950149$2.60 M$261.44 M
29/08/2018$1.00239$2.81 M$275.42 M
30/08/2018$0.972264$3.50 M$266.49 M
31/08/2018$0.920437$3.87 M$252.24 M
01/09/2018$0.949534$1.76 M$260.44 M
02/09/2018$0.988585$2.69 M$271.25 M
03/09/2018$1.00174$10.81 M$274.86 M
04/09/2018$0.985295$5.77 M$270.04 M
05/09/2018$1.02715$35.43 M$281.32 M
06/09/2018$0.788759$12.11 M$216.09 M
07/09/2018$0.853223$10.30 M$234.04 M
08/09/2018$0.828932$7.11 M$229.36 M
09/09/2018$0.773781$2.57 M$214.65 M
10/09/2018$0.782885$4.74 M$217.34 M
11/09/2018$0.766971$4.04 M$213.62 M
12/09/2018$0.720097$2.14 M$200.86 M
13/09/2018$0.714711$2.82 M$199.67 M
14/09/2018$0.725335$2.30 M$203.29 M
15/09/2018$0.719595$1.84 M$202.04 M
16/09/2018$0.728629$1.77 M$204.43 M
17/09/2018$0.756299$4.64 M$212.12 M
18/09/2018$0.709686$2.33 M$199.03 M
19/09/2018$0.818251$11.76 M$229.30 M
20/09/2018$0.808246$2.47 M$226.06 M
21/09/2018$0.819485$3.65 M$228.55 M
22/09/2018$0.858537$5.75 M$239.35 M
23/09/2018$0.871195$3.89 M$242.36 M
24/09/2018$0.909852$2.84 M$252.81 M
25/09/2018$0.923353$11.53 M$256.28 M
26/09/2018$0.908245$5.45 M$251.92 M
27/09/2018$0.992386$6.28 M$275.27 M
28/09/2018$0.964844$2.69 M$267.72 M
29/09/2018$0.917564$1.51 M$254.73 M
30/09/2018$0.942949$1.16 M$261.92 M
01/10/2018$0.922317$920,836$256.47 M
02/10/2018$0.879424$1.28 M$244.71 M
03/10/2018$0.841635$1.52 M$234.28 M
04/10/2018$0.893785$1.39 M$249.13 M
05/10/2018$0.858846$1.34 M$239.95 M
06/10/2018$0.893407$1.13 M$249.88 M
07/10/2018$0.916674$2.84 M$256.49 M
08/10/2018$0.880488$3.19 M$246.39 M
09/10/2018$0.875017$1.25 M$244.53 M
10/10/2018$0.867255$1.13 M$242.29 M
11/10/2018$0.817607$4.27 M$228.54 M
12/10/2018$0.778019$4.33 M$217.64 M
13/10/2018$0.844497$1.89 M$236.65 M
14/10/2018$0.841609$1.71 M$236.08 M
15/10/2018$0.814965$998,171$228.66 M
16/10/2018$0.836894$1.36 M$234.78 M
17/10/2018$0.834404$1.06 M$233.98 M
18/10/2018$0.833591$1.12 M$233.59 M
19/10/2018$0.80863$964,436$226.61 M
20/10/2018$0.813849$651,010$228.13 M
21/10/2018$0.827157$601,213$232.19 M
22/10/2018$0.816319$489,076$229.20 M
23/10/2018$0.822544$978,067$230.99 M
24/10/2018$0.808155$662,207$227.01 M
25/10/2018$0.807463$787,404$226.87 M
26/10/2018$0.797661$722,703$224.17 M
27/10/2018$0.792405$429,941$222.80 M
28/10/2018$0.782697$672,992$220.37 M
29/10/2018$0.789458$616,082$222.42 M
30/10/2018$0.778803$3.40 M$219.53 M
31/10/2018$0.770672$868,055$217.41 M
01/11/2018$0.79304$3.58 M$223.76 M
02/11/2018$0.807748$2.05 M$227.73 M
03/11/2018$0.791327$1.33 M$222.98 M
04/11/2018$0.785924$586,115$221.52 M
05/11/2018$0.793358$974,738$223.88 M
06/11/2018$0.775757$868,488$219.06 M
07/11/2018$0.786889$1.14 M$222.30 M
08/11/2018$0.797478$2.14 M$225.25 M
09/11/2018$0.778763$806,198$220.02 M
10/11/2018$0.756916$1.19 M$213.90 M
11/11/2018$0.757342$567,977$214.28 M
12/11/2018$0.741641$752,449$210.21 M
13/11/2018$0.731695$918,929$207.61 M
14/11/2018$0.716989$698,992$203.82 M
15/11/2018$0.606975$1.65 M$172.72 M
16/11/2018$0.598257$1.02 M$170.54 M
17/11/2018$0.574122$1.72 M$166.06 M
18/11/2018$0.592277$4.21 M$171.53 M
19/11/2018$0.569431$955,166$164.95 M
20/11/2018$0.465508$1.90 M$135.06 M
21/11/2018$0.396038$3.91 M$115.80 M
22/11/2018$0.426266$1.33 M$126.88 M
23/11/2018$0.378622$1.07 M$113.05 M
24/11/2018$0.387625$750,543$116.02 M
25/11/2018$0.317546$702,372$95.14 M
26/11/2018$0.350658$760,394$105.17 M
27/11/2018$0.314686$1.35 M$94.45 M
28/11/2018$0.32947$681,849$98.94 M
29/11/2018$0.366115$1.89 M$110.03 M
30/11/2018$0.388175264928$2.29 M$116.73 M
01/12/2018$0.342085322081$874,451$102.91 M
02/12/2018$0.388189035913$566,765$116.82 M
03/12/2018$0.333832585395$1.21 M$100.55 M
04/12/2018$0.320702945809$648,774$96.66 M
05/12/2018$0.317784932578$838,426$95.83 M
06/12/2018$0.295139998814$502,657$89.03 M
07/12/2018$0.23490055897$636,206$70.88 M
08/12/2018$0.250413913366$545,522$75.59 M
09/12/2018$0.248041330759$317,716$74.89 M
10/12/2018$0.259536716999$289,962$78.39 M
11/12/2018$0.243803607176$285,704$73.70 M
12/12/2018$0.239297848515$355,040$72.36 M
13/12/2018$0.239920766897$325,195$72.57 M
14/12/2018$0.232201913789$224,877$70.27 M
15/12/2018$0.230312908874$519,482$69.72 M
16/12/2018$0.224812084276$381,045$68.09 M
17/12/2018$0.217162915831$277,336$65.79 M
18/12/2018$0.238952508573$592,783$72.48 M
19/12/2018$0.267219679679$863,131$81.08 M
20/12/2018$0.261335842905$1.04 M$79.32 M
21/12/2018$0.280418202626$1.24 M$85.17 M
22/12/2018$0.282204033159$1.10 M$85.78 M
23/12/2018$0.3245745683$5.78 M$98.76 M
24/12/2018$0.329491139632$2.68 M$100.35 M
25/12/2018$0.278857555234$1.86 M$85.02 M
26/12/2018$0.282139106174$727,398$86.11 M
27/12/2018$0.277864302406$600,020$84.91 M
28/12/2018$0.251197618178$484,094$76.88 M
29/12/2018$0.276237234413$461,140$84.60 M
30/12/2018$0.274965984981$524,929$84.25 M
31/12/2018$0.269240058775$446,420$82.54 M
01/01/2019$0.263265009179$316,179$80.75 M
02/01/2019$0.273923168885$458,813$84.06 M
03/01/2019$0.28517108074$875,041$87.55 M
04/01/2019$0.284364430788$398,896$87.36 M
05/01/2019$0.284650818634$456,485$87.48 M
06/01/2019$0.278489035788$464,362$85.63 M
07/01/2019$0.29518581116$553,004$90.81 M
08/01/2019$0.305011460037$1.23 M$93.89 M
09/01/2019$0.310104123168$2.37 M$95.50 M
10/01/2019$0.321276822265$1.17 M$98.99 M
11/01/2019$0.259653277864$1.41 M$80.06 M
12/01/2019$0.261952139959$428,074$80.85 M
13/01/2019$0.277288894819$706,298$85.65 M
14/01/2019$0.255575066698$981,572$79.03 M
15/01/2019$0.27902246497$1.05 M$86.34 M
16/01/2019$0.271897624996$968,919$84.18 M
17/01/2019$0.328828040302$7.58 M$101.88 M
18/01/2019$0.332715855464$5.86 M$103.14 M
19/01/2019$0.375502885955$12.44 M$116.45 M
20/01/2019$0.390231161013$7.00 M$121.11 M
21/01/2019$0.403352914968$12.66 M$124.27 M
22/01/2019$0.37562343756$10.54 M$115.23 M
23/01/2019$0.418137115849$24.13 M$128.25 M
24/01/2019$0.374647450704$6.18 M$114.65 M
25/01/2019$0.370535489047$2.42 M$113.47 M
26/01/2019$0.353361953092$2.67 M$108.79 M
27/01/2019$0.331304793176$1.58 M$102.50 M
28/01/2019$0.2883467562$1.83 M$89.35 M
29/01/2019$0.288705691046$1.15 M$90.23 M
30/01/2019$0.290561767908$732,055$91.03 M
31/01/2019$0.291124912449$989,850$91.25 M
01/02/2019$0.270214093098$771,025$84.75 M
02/02/2019$0.273071969805$703,835$85.68 M
03/02/2019$0.288173474137$1.73 M$90.47 M
04/02/2019$0.289514474697$3.93 M$90.95 M
05/02/2019$0.278384518517$1.20 M$87.48 M
06/02/2019$0.266029176916$924,335$83.64 M
07/02/2019$0.266343401475$742,594$83.78 M
08/02/2019$0.272270676599$1.50 M$85.70 M
09/02/2019$0.288312846583$2.88 M$90.79 M
10/02/2019$0.289835038248$646,102$91.33 M
11/02/2019$0.293397490675$1.47 M$92.51 M
12/02/2019$0.289299167813$551,011$91.26 M
13/02/2019$0.291075490506$561,910$91.88 M
14/02/2019$0.291947174039$652,768$92.20 M
15/02/2019$0.30564222144$2.18 M$96.60 M
15/02/2019$0.308357318266$2.10 M$97.51 M
16/02/2019$0.309586000452$2.31 M$97.90 M