[coin-name] Information

Steem current price is $0.228120 with a marketcap of $69.05 M. Its price is -2.11% down in last 24 hours.


  • steem
    Steem(STEEM)
  • Price
    $0.228120
  • 1h %
    0.02%
  • 24h %
    -2.11%
  • 7d %
    -6.22%
  • Market Cap
    $69.05 M
  • Volume
    $228,677
  • Available Supply
    302.70 M STEEM
  • Rank
    51

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Blockchain-based social media platform where anyone can earn rewards by posting relevant content, curating quality content by upvoting and by holding Steem based currencies in a vest fund, which generates interest.

Historical [coin-name] Data

DatePriceVolumeMarket Cap
14/12/2017$2.02742$5.41 M$499.62 M
15/12/2017$1.99435$6.55 M$491.43 M
16/12/2017$2.09759$5.34 M$516.77 M
17/12/2017$2.23641$5.80 M$550.88 M
18/12/2017$2.54649$9.31 M$627.16 M
19/12/2017$3.1732$18.45 M$781.29 M
20/12/2017$3.04285$14.71 M$748.61 M
21/12/2017$3.58175$26.45 M$880.80 M
22/12/2017$2.42632$13.32 M$596.72 M
23/12/2017$3.3365$12.59 M$820.81 M
24/12/2017$3.16432$13.08 M$778.58 M
25/12/2017$3.22946$6.83 M$794.93 M
26/12/2017$3.22279$12.13 M$793.32 M
27/12/2017$3.14139$4.66 M$773.47 M
28/12/2017$2.80262$6.81 M$690.24 M
29/12/2017$3.05939$5.64 M$753.77 M
30/12/2017$2.5396$6.35 M$626.25 M
31/12/2017$2.94108$4.37 M$725.63 M
01/01/2018$3.59753$17.76 M$887.64 M
02/01/2018$5.70142$99.99 M$1.41 B
03/01/2018$8.03583$98.34 M$1.98 B
04/01/2018$7.25353$44.85 M$1.78 B
05/01/2018$5.95716$32.87 M$1.47 B
06/01/2018$6.30173$30.40 M$1.55 B
07/01/2018$6.3178$22.71 M$1.56 B
08/01/2018$5.92038$15.76 M$1.46 B
09/01/2018$6.06254$12.57 M$1.49 B
10/01/2018$5.38791$14.40 M$1.33 B
11/01/2018$4.98289$16.50 M$1.23 B
12/01/2018$5.26264$15.67 M$1.30 B
13/01/2018$5.84442$19.83 M$1.44 B
14/01/2018$5.51937$13.59 M$1.36 B
15/01/2018$5.78338$35.38 M$1.43 B
16/01/2018$4.26887$27.74 M$1.05 B
17/01/2018$3.33722$25.26 M$824.29 M
18/01/2018$4.45389$24.77 M$1.10 B
19/01/2018$4.94166$72.74 M$1.22 B
20/01/2018$5.44901$145.30 M$1.35 B
21/01/2018$4.78218$79.71 M$1.18 B
22/01/2018$4.07798$29.23 M$1.01 B
23/01/2018$4.55153$19.08 M$1.13 B
24/01/2018$5.32671$144.85 M$1.32 B
25/01/2018$6.43046$350.50 M$1.59 B
26/01/2018$6.18636$228.93 M$1.53 B
27/01/2018$6.13108$92.85 M$1.52 B
28/01/2018$6.33046$67.08 M$1.57 B
29/01/2018$5.94946$51.76 M$1.47 B
30/01/2018$5.13822$39.91 M$1.27 B
31/01/2018$5.02167$89.77 M$1.24 B
01/02/2018$4.78602$169.27 M$1.19 B
02/02/2018$4.5465$125.20 M$1.13 B
03/02/2018$4.37397$83.85 M$1.09 B
04/02/2018$3.90304$44.12 M$969.78 M
05/02/2018$3.32544$38.16 M$826.91 M
06/02/2018$3.09808$62.29 M$771.18 M
07/02/2018$3.84337$79.58 M$957.54 M
08/02/2018$3.75092$42.64 M$934.79 M
09/02/2018$4.26337$68.22 M$1.06 B
10/02/2018$4.27958$120.97 M$1.07 B
11/02/2018$3.98953$30.62 M$994.19 M
12/02/2018$4.09686$19.53 M$1.02 B
13/02/2018$4.10109$28.69 M$1.02 B
14/02/2018$4.33642$24.64 M$1.08 B
15/02/2018$4.51722$31.63 M$1.13 B
16/02/2018$4.51064$18.20 M$1.12 B
17/02/2018$4.56489$21.59 M$1.14 B
18/02/2018$4.34674$19.00 M$1.08 B
19/02/2018$4.41292$21.08 M$1.10 B
20/02/2018$4.34072$20.80 M$1.08 B
21/02/2018$3.8575$12.88 M$963.43 M
22/02/2018$3.50033$7.89 M$874.61 M
23/02/2018$3.63637$13.90 M$910.04 M
24/02/2018$3.4947$7.13 M$875.03 M
25/02/2018$3.38988$4.45 M$849.38 M
26/02/2018$3.51812$5.28 M$881.69 M
27/02/2018$3.48645$6.66 M$873.97 M
28/02/2018$3.32099$4.66 M$832.61 M
01/03/2018$3.42392$6.48 M$858.64 M
02/03/2018$3.24683$6.22 M$814.71 M
03/03/2018$3.58626$8.62 M$900.04 M
04/03/2018$3.53127$7.74 M$886.32 M
05/03/2018$3.49625$7.19 M$877.51 M
06/03/2018$3.24494$4.45 M$814.64 M
07/03/2018$2.86204$6.45 M$718.78 M
08/03/2018$2.6808$4.50 M$673.98 M
09/03/2018$2.4042$5.10 M$605.70 M
10/03/2018$2.4465$3.43 M$617.12 M
11/03/2018$2.56038$4.06 M$646.61 M
12/03/2018$2.39266$3.24 M$604.41 M
13/03/2018$2.40765$7.96 M$608.50 M
14/03/2018$2.37746$14.42 M$600.97 M
15/03/2018$2.08273$5.67 M$526.83 M
16/03/2018$2.12874$2.35 M$539.81 M
17/03/2018$1.80012$1.51 M$457.08 M
18/03/2018$1.57121$2.62 M$399.25 M
19/03/2018$1.9441$3.64 M$494.82 M
20/03/2018$2.18465$7.52 M$556.19 M
21/03/2018$2.21238$3.71 M$562.71 M
22/03/2018$2.08414$2.35 M$529.34 M
23/03/2018$1.94608$2.50 M$494.43 M
24/03/2018$2.07512$6.74 M$527.80 M
25/03/2018$2.05415$2.38 M$523.00 M
26/03/2018$1.79361$2.34 M$456.87 M
27/03/2018$1.76558$1.84 M$449.88 M
28/03/2018$1.81791$1.49 M$464.32 M
29/03/2018$1.72683$3.26 M$441.33 M
30/03/2018$1.52211$2.31 M$389.33 M
31/03/2018$1.5515$1.41 M$397.47 M
01/04/2018$1.42602$990,822$366.14 M
02/04/2018$1.62926$4.38 M$418.58 M
03/04/2018$2.10675$59.62 M$541.34 M
04/04/2018$1.83445$15.27 M$471.01 M
05/04/2018$1.7009$4.32 M$435.18 M
06/04/2018$1.71451$9.53 M$438.92 M
07/04/2018$1.98161$7.00 M$507.86 M
08/04/2018$1.88438$3.58 M$483.07 M
09/04/2018$1.80882$8.10 M$463.25 M
10/04/2018$1.84139$2.26 M$471.71 M
11/04/2018$1.9408$3.08 M$497.26 M
12/04/2018$2.61012$66.39 M$668.92 M
13/04/2018$2.78246$90.62 M$712.20 M
14/04/2018$2.55289$10.89 M$649.67 M
15/04/2018$2.72949$9.19 M$694.49 M
16/04/2018$2.59375$7.03 M$660.07 M
17/04/2018$2.68776$8.93 M$684.24 M
18/04/2018$2.92995$23.54 M$745.90 M
19/04/2018$3.06991$26.61 M$781.41 M
20/04/2018$3.12538$26.48 M$794.99 M
21/04/2018$3.05324$16.03 M$776.47 M
22/04/2018$3.13164$7.09 M$796.56 M
23/04/2018$3.27124$14.62 M$832.22 M
24/04/2018$3.46271$16.81 M$881.11 M
25/04/2018$3.58524$96.35 M$911.62 M
26/04/2018$3.85916$155.09 M$981.06 M
27/04/2018$4.35029$73.01 M$1.11 B
28/04/2018$4.29484$87.24 M$1.09 B
29/04/2018$4.18506$33.38 M$1.06 B
30/04/2018$3.98671$17.81 M$1.01 B
01/05/2018$3.80005$12.97 M$964.84 M
02/05/2018$3.99778$13.89 M$1.02 B
03/05/2018$4.00429$17.02 M$1.02 B
04/05/2018$3.88023$12.72 M$986.32 M
05/05/2018$3.81442$18.92 M$969.79 M
06/05/2018$3.67074$7.85 M$933.64 M
07/05/2018$3.55293$7.91 M$904.37 M
08/05/2018$3.60789$16.32 M$919.19 M
09/05/2018$3.51265$9.83 M$895.46 M
10/05/2018$3.35414$8.15 M$855.37 M
11/05/2018$2.8752$18.56 M$733.73 M
12/05/2018$2.72688$8.86 M$696.79 M
13/05/2018$3.13649$12.10 M$803.26 M
14/05/2018$3.24768$14.99 M$831.95 M
15/05/2018$3.02761$9.52 M$774.88 M
16/05/2018$2.8289$6.08 M$724.21 M
17/05/2018$2.82706$5.00 M$724.17 M
18/05/2018$2.9688$12.06 M$761.25 M
19/05/2018$3.04886$10.32 M$781.94 M
20/05/2018$3.11364$5.62 M$797.98 M
21/05/2018$3.00051$6.03 M$769.07 M
22/05/2018$3.04689$11.83 M$781.11 M
23/05/2018$2.75499$14.09 M$706.57 M
24/05/2018$2.96793$68.34 M$761.55 M
25/05/2018$2.73466$11.72 M$702.05 M
26/05/2018$2.68701$5.98 M$690.52 M
27/05/2018$2.50492$8.28 M$644.35 M
28/05/2018$2.30663$8.15 M$593.86 M
29/05/2018$2.38424$9.86 M$614.75 M
30/05/2018$2.25225$6.29 M$581.55 M
31/05/2018$2.38889$4.72 M$617.29 M
01/06/2018$2.36535$4.54 M$611.11 M
02/06/2018$2.5402$5.12 M$656.41 M
03/06/2018$2.52904$6.48 M$653.51 M
04/06/2018$2.33131$5.20 M$602.14 M
05/06/2018$2.37171$3.71 M$612.73 M
06/06/2018$2.40511$3.91 M$622.37 M
07/06/2018$2.32808$4.11 M$602.59 M
08/06/2018$2.28473$2.15 M$591.56 M
09/06/2018$2.24931$1.62 M$582.62 M
10/06/2018$1.91163$3.44 M$495.46 M
11/06/2018$1.7443$4.03 M$452.50 M
12/06/2018$1.76121$3.73 M$459.16 M
13/06/2018$1.57646$3.38 M$411.49 M
14/06/2018$1.73841$2.92 M$454.71 M
15/06/2018$1.70031$1.60 M$444.96 M
16/06/2018$1.65867$1.35 M$434.38 M
17/06/2018$1.64089$972,389$430.12 M
18/06/2018$1.65088$1.52 M$432.99 M
19/06/2018$1.68727$1.78 M$442.68 M
20/06/2018$1.62344$1.76 M$426.12 M
21/06/2018$1.55269$1.97 M$407.75 M
22/06/2018$1.38178$1.81 M$363.17 M
23/06/2018$1.33824$1.29 M$352.19 M
24/06/2018$1.31752$1.72 M$348.69 M
25/06/2018$1.34996$1.54 M$357.65 M
26/06/2018$1.29383$1.34 M$343.00 M
27/06/2018$1.26225$890,959$335.00 M
28/06/2018$1.23802$1.20 M$328.82 M
29/06/2018$1.208$3.78 M$321.13 M
30/06/2018$1.41762$5.51 M$376.98 M
01/07/2018$1.75123$43.44 M$465.78 M
02/07/2018$1.65949$9.93 M$437.74 M
03/07/2018$1.61856$7.02 M$426.36 M
04/07/2018$1.6426$5.38 M$432.70 M
05/07/2018$1.49301$3.37 M$393.33 M
06/07/2018$1.6212$5.15 M$427.42 M
07/07/2018$1.50915$3.20 M$398.34 M
08/07/2018$1.59802$2.77 M$422.18 M
09/07/2018$1.50783$2.35 M$398.46 M
10/07/2018$1.35353$2.41 M$357.85 M
11/07/2018$1.28564$3.22 M$340.68 M
12/07/2018$1.27666$2.18 M$339.77 M
13/07/2018$1.33864$2.22 M$356.48 M
14/07/2018$1.30566$1.59 M$347.95 M
15/07/2018$1.33591$1.31 M$356.18 M
16/07/2018$1.42439$1.98 M$379.53 M
17/07/2018$1.54336$5.32 M$411.25 M
18/07/2018$1.65499$8.67 M$439.99 M
19/07/2018$1.52238$3.48 M$403.50 M
20/07/2018$1.38579$4.47 M$367.33 M
21/07/2018$1.47998$2.23 M$392.66 M
22/07/2018$1.42195$2.18 M$378.16 M
23/07/2018$1.38277$4.60 M$367.99 M
24/07/2018$1.43117$3.85 M$381.14 M
25/07/2018$1.48496$6.49 M$395.38 M
26/07/2018$1.57287$4.25 M$418.78 M
27/07/2018$1.47732$38.90 M$393.30 M
28/07/2018$1.44843$10.35 M$385.47 M
29/07/2018$1.4249$3.89 M$379.43 M
30/07/2018$1.36426$4.97 M$363.57 M
31/07/2018$1.30205$64.48 M$347.14 M
01/08/2018$1.26616$12.12 M$338.08 M
02/08/2018$1.17803$5.77 M$315.78 M
03/08/2018$1.21148$12.93 M$325.01 M
04/08/2018$1.14731$6.94 M$308.49 M
05/08/2018$1.16132$3.15 M$313.02 M
06/08/2018$1.14407$3.14 M$308.45 M
07/08/2018$1.15911$3.15 M$312.66 M
08/08/2018$1.04047$4.22 M$280.78 M
09/08/2018$1.0638$2.84 M$287.75 M
10/08/2018$1.02473$3.11 M$277.89 M
11/08/2018$0.975418$6.23 M$264.88 M
12/08/2018$0.961231$2.50 M$261.89 M
13/08/2018$0.898986$6.35 M$245.23 M
14/08/2018$0.815971$7.77 M$222.81 M
15/08/2018$0.877644$3.64 M$240.79 M
16/08/2018$0.869465$2.56 M$239.15 M
17/08/2018$0.957134$3.77 M$263.22 M
18/08/2018$0.912376$2.95 M$250.51 M
19/08/2018$0.916741$1.88 M$251.40 M
20/08/2018$0.881948$1.03 M$241.82 M
21/08/2018$0.859414$2.99 M$236.08 M
22/08/2018$0.868341$1.80 M$238.71 M
23/08/2018$0.864814$1.38 M$238.10 M
24/08/2018$0.885519$1.62 M$243.85 M
25/08/2018$0.914531$1.11 M$251.75 M
26/08/2018$0.924274$790,428$254.46 M
27/08/2018$0.926457$2.52 M$254.92 M
28/08/2018$0.993408$2.28 M$273.07 M
29/08/2018$0.963112$3.35 M$264.03 M
30/08/2018$0.907363$4.52 M$248.64 M
31/08/2018$0.951064$2.04 M$260.68 M
01/09/2018$1.01154$1.94 M$277.54 M
02/09/2018$0.998449$10.46 M$274.01 M
03/09/2018$0.996209$4.21 M$273.05 M
04/09/2018$1.03172$38.37 M$282.56 M
05/09/2018$0.868567$14.65 M$237.94 M
06/09/2018$0.845437$8.84 M$231.89 M
07/09/2018$0.824745$8.79 M$228.07 M
08/09/2018$0.776891$2.77 M$215.48 M
09/09/2018$0.78181$3.69 M$217.03 M
10/09/2018$0.766286$5.15 M$213.38 M
11/09/2018$0.715909$2.24 M$199.62 M
12/09/2018$0.694846$2.03 M$194.11 M
13/09/2018$0.728196$2.92 M$204.09 M
14/09/2018$0.729906$2.04 M$204.92 M
15/09/2018$0.730069$1.86 M$204.89 M
16/09/2018$0.756294$3.73 M$212.13 M
17/09/2018$0.710035$3.02 M$199.12 M
18/09/2018$0.801139$10.50 M$224.52 M
19/09/2018$0.802875$3.65 M$224.71 M
20/09/2018$0.799831$2.72 M$223.10 M
21/09/2018$0.859086$5.22 M$239.49 M
22/09/2018$0.859021$3.92 M$239.20 M
23/09/2018$0.900456$4.19 M$250.21 M
24/09/2018$1.04978$10.66 M$291.44 M
25/09/2018$0.915013$6.60 M$253.82 M
26/09/2018$1.01159$6.19 M$280.58 M
27/09/2018$0.984391$2.78 M$273.16 M
28/09/2018$0.929743$1.85 M$258.07 M
29/09/2018$0.945049$1.29 M$262.49 M
30/09/2018$0.914841$897,303$254.38 M
01/10/2018$0.885862$1.08 M$246.47 M
02/10/2018$0.864946$1.32 M$240.75 M
03/10/2018$0.898314$1.59 M$250.38 M
04/10/2018$0.864009$1.39 M$241.27 M
05/10/2018$0.89494$1.26 M$250.29 M
06/10/2018$0.911756$2.03 M$255.10 M
07/10/2018$0.887846$3.67 M$248.44 M
08/10/2018$0.877088$1.48 M$245.13 M
09/10/2018$0.8616$1.15 M$240.70 M
10/10/2018$0.843112$1.94 M$235.63 M
11/10/2018$0.794088$6.32 M$222.10 M
12/10/2018$0.831928$2.19 M$233.01 M
13/10/2018$0.855072$1.73 M$239.85 M
14/10/2018$0.825532$1.07 M$231.62 M
15/10/2018$0.827549$1.42 M$232.17 M
16/10/2018$0.837197$1.05 M$234.83 M
17/10/2018$0.837708$1.10 M$234.77 M
18/10/2018$0.80193$856,935$224.73 M
19/10/2018$0.81097$751,735$227.32 M
20/10/2018$0.825484$656,494$231.71 M
21/10/2018$0.8219$478,548$230.76 M
22/10/2018$0.815173$745,162$228.96 M
23/10/2018$0.812194$900,988$228.13 M
24/10/2018$0.817292$730,882$229.62 M
25/10/2018$0.801595$735,246$225.27 M
26/10/2018$0.792651$499,435$222.85 M
27/10/2018$0.778964$583,155$219.25 M
28/10/2018$0.775122$575,022$218.38 M
29/10/2018$0.783049$3.44 M$220.68 M
30/10/2018$0.77141$894,270$217.59 M
31/10/2018$0.79112$3.50 M$223.21 M
01/11/2018$0.809267$2.04 M$228.22 M
02/11/2018$0.804857$1.06 M$226.84 M
03/11/2018$0.79217$976,913$223.27 M
04/11/2018$0.786889$942,326$222.02 M
05/11/2018$0.778402$823,238$219.78 M
06/11/2018$0.7866$951,076$222.21 M
07/11/2018$0.816892$2.27 M$230.76 M
08/11/2018$0.785625$916,742$221.95 M
09/11/2018$0.754815$1.24 M$213.30 M
10/11/2018$0.762848$600,808$215.81 M
11/11/2018$0.742772$696,816$210.48 M
12/11/2018$0.726851$878,402$206.23 M
13/11/2018$0.724398$658,645$205.87 M
14/11/2018$0.612493$1.57 M$174.28 M
15/11/2018$0.597466$1.14 M$170.29 M
16/11/2018$0.576877$1.72 M$166.69 M
17/11/2018$0.583728$4.14 M$169.05 M
18/11/2018$0.584927$890,595$169.44 M
19/11/2018$0.456392$1.84 M$132.39 M
20/11/2018$0.39405$3.82 M$114.55 M
21/11/2018$0.419872$1.45 M$124.60 M
22/11/2018$0.403093$993,560$120.34 M
23/11/2018$0.389908$870,229$116.69 M
24/11/2018$0.336235$604,704$100.73 M
25/11/2018$0.354729$755,530$106.36 M
26/11/2018$0.307629$1.41 M$92.30 M
27/11/2018$0.320068$534,445$96.11 M
28/11/2018$0.360434$1.35 M$108.31 M
29/11/2018$0.383773352087$2.49 M$115.40 M
30/11/2018$0.332590331483$1.37 M$100.04 M
01/12/2018$0.391972731311$505,956$117.95 M
02/12/2018$0.349618245129$622,210$105.29 M
03/12/2018$0.32331128729$1.22 M$97.42 M
04/12/2018$0.321508442475$896,092$96.93 M
05/12/2018$0.295100408952$490,644$89.01 M
06/12/2018$0.266426221439$534,089$80.39 M
07/12/2018$0.244701509731$726,580$73.86 M
08/12/2018$0.23913963631$327,281$72.20 M
09/12/2018$0.260546986864$287,758$78.69 M
10/12/2018$0.248817683893$290,437$75.21 M
11/12/2018$0.239687929083$322,033$72.47 M
12/12/2018$0.247280382531$384,009$74.79 M
13/12/2018$0.232479600077$195,874$70.35 M
14/12/2018$0.22711684643$247,807$68.74 M
14/12/2018$0.228289915409$228,882$69.10 M