| Name | Steem (STEEM) |
| Price | $0.1784103 -1.56% (1D) |
Steem Market
| Market Cap | $84,577,235 |
| Volume(24h) | $15,623,858 |
| Total Supply | $463,676,297 |
| Circulating Supply | 463,676,297 |
| Percent Change(1H) | 0.13% |
| Percent Change(24H) | -1.56% |
| Percent Change(7D) | 3.74% |
| Percent Change(30D) | 5.79% |
| Percent Change(90D) | -12.37% |
Steem Price History
Below table is the Steem price history for one month, also lists live data for Steem which refeshes hourly with price, volume, market cap.
Cryptocurrency Steem date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-18 04:57 |
0.1784103 | 84577235.468736 | 15623857.821879 | -1.56013665 ↓ | 3.74126864 ↑ |
| 2024-10-17 22:57 |
0.1781386 | 84444900.852703 | 16166225.807977 | -3.63450563 ↓ | 4.71413135 ↑ |
| 2024-10-17 16:57 |
0.1777842 | 84273057.279899 | 15577396.596783 | -3.00511017 ↓ | 5.03514621 ↑ |
| 2024-10-17 10:57 |
0.1773441 | 84061221.189515 | 16281371.257577 | -4.53863964 ↓ | 2.12055683 ↑ |
| 2024-10-17 04:57 |
0.1812379 | 85903240.453976 | 16893794.889789 | -1.66310344 ↓ | 3.63293541 ↑ |
| 2024-10-16 | 0.1848573 | 87614802.364247 | 18806737.465567 | -0.41899437 ↓ | 5.58106176 ↑ |
| 2024-10-15 | 0.1856351 | 87969003.375837 | 21505863.001959 | -0.27120093 ↓ | 3.07883489 ↑ |
| 2024-10-14 | 0.1861399 | 88193707.465961 | 19839767.788157 | 5.51770278 ↑ | 2.89619549 ↑ |
| 2024-10-13 | 0.1764063 | 83567884.019353 | 12148845.756038 | -2.59233438 ↓ | -1.36752568 ↓ |
| 2024-10-12 | 0.1811011 | 85777514.374977 | 17031358.352697 | 0.72610021 ↑ | 4.12952449 ↑ |
| 2024-10-11 | 0.1797956 | 85144584.956439 | 15444600.982493 | 5.68811708 ↑ | 3.9985898 ↑ |
| 2024-10-10 | 0.1702257 | 80599124.198546 | 15216113.223445 | -2.78666675 ↓ | 2.40769062 ↑ |
| 2024-10-09 | 0.1752146 | 82947739.540993 | 14348708.480861 | -2.42344502 ↓ | 4.34651204 ↑ |
| 2024-10-08 | 0.1800904 | 85241388.280856 | 16946336.405934 | -0.44790459 ↓ | 4.53656906 ↑ |
| 2024-10-07 | 0.1809007 | 85610882.492745 | 16652083.5521 | 1.14535392 ↑ | -3.16349366 ↓ |
| 2024-10-06 | 0.1788522 | 84627442.452452 | 10579991.671877 | 2.83645394 ↑ | -9.2209386 ↓ |
| 2024-10-05 | 0.1739513 | 82294695.939573 | 10690617.020191 | 0.6196219 ↑ | -11.010735 ↓ |
| 2024-10-04 | 0.1728827 | 81775432.285707 | 15300548.963981 | 4.00242908 ↑ | -13.90698062 ↓ |
| 2024-10-03 | 0.1662235 | 78612353.438364 | 19643088.140212 | -1.08223521 ↓ | -16.4138817 ↓ |
| 2024-10-02 | 0.1679393 | 79410477.941542 | 20345330.693269 | -2.51672997 ↓ | -12.92694113 ↓ |
| 2024-10-01 | 0.1722750 | 81446926.53164 | 21386694.209785 | -7.78081579 ↓ | -11.16518561 ↓ |
| 2024-09-30 | 0.1874855 | 88622797.127259 | 17798826.66516 | -4.45149061 ↓ | -1.32901354 ↓ |
| 2024-09-29 | 0.1970192 | 93113941.50817 | 14194718.107949 | 0.79987051 ↑ | 4.10260188 ↑ |
| 2024-09-28 | 0.1954558 | 92359573.675147 | 15023264.087891 | -2.66591409 ↓ | 0.57310226 ↑ |
| 2024-09-27 | 0.2008092 | 94873273.646251 | 19390126.803076 | 0.56707681 ↑ | 8.59012923 ↑ |
| 2024-09-26 | 0.1988650 | 93938848.198079 | 21734130.781646 | 3.11683094 ↑ | 12.67049104 ↑ |
| 2024-09-25 | 0.1928718 | 91092471.893397 | 16959876.236476 | -0.5443439 ↓ | 16.45977145 ↑ |
| 2024-09-24 | 0.1937749 | 91503566.833594 | 14135076.550697 | 1.9809607 ↑ | 16.55750473 ↑ |
| 2024-09-23 | 0.1900108 | 89710983.840692 | 20233939.241767 | 0.33866398 ↑ | 18.93897764 ↑ |
| 2024-09-22 | 0.1893695 | 89393162.822525 | 13724008.348294 | -2.54047347 ↓ | 13.66419646 ↑ |
| 2024-09-21 | 0.1943058 | 91707936.567213 | 21293770.80109 | 5.08938955 ↑ | 13.25220841 ↑ |
| 2024-09-20 | 0.1848957 | 87251931.761545 | 19260445.542383 | 4.75596268 ↑ | 6.35404744 ↑ |
| 2024-09-19 | 0.1765014 | 83276651.755741 | 23530613.296457 | 6.67222005 ↑ | 2.33095561 ↑ |
| 2024-09-18 | 0.1654614 | 78054690.220076 | 16625684.076451 | -0.4733065 ↓ | -2.07560679 ↓ |
| 2024-09-17 | 0.1662483 | 78412687.873333 | 14367860.24885 | 4.06460942 ↑ | -1.81809139 ↓ |
| 2024-09-16 | 0.1597549 | 75337263.945501 | 15697827.004916 | -4.1112187 ↓ | -3.93288486 ↓ |
| 2024-09-15 | 0.1666043 | 78554119.250435 | 10519575.941712 | -2.89372595 ↓ | 4.36578049 ↑ |
| 2024-09-14 | 0.1713644 | 80784827.907843 | 12402801.628849 | -1.29470673 ↓ | 10.46628723 ↑ |
| 2024-09-13 | 0.1738492 | 81942383.013727 | 13070116.376569 | 0.79332216 ↑ | 15.50199891 ↑ |
| 2024-09-12 | 0.1723872 | 81239562.642845 | 13382655.691975 | 2.05750474 ↑ | 10.65627893 ↑ |
| 2024-09-11 | 0.1689685 | 79615048.926863 | 14862453.219397 | -0.21157747 ↓ | 4.11185842 ↑ |
| 2024-09-10 | 0.1691252 | 79672913.21143 | 11951158.90614 | 1.63979286 ↑ | 7.79967627 ↑ |
| 2024-09-09 | 0.1662951 | 78328935.578277 | 13628032.760039 | 4.17204146 ↑ | 2.37845889 ↑ |
| 2024-09-08 | 0.1596350 | 75178661.693259 | 10117049.930198 | 2.90475926 ↑ | 2.35177537 ↑ |
| 2024-09-07 | 0.1551283 | 73044420.219891 | 11085127.060547 | 2.34014453 ↑ | -3.870899 ↓ |
| 2024-09-06 | 0.1505162 | 70860800.703358 | 15152379.287534 | -3.41956694 ↓ | -7.82965723 ↓ |
| 2024-09-05 | 0.1557862 | 73329479.923672 | 11842792.48341 | -3.91841569 ↓ | -4.36664469 ↓ |
| 2024-09-04 | 0.1621395 | 76307171.475672 | 15172088.181578 | 3.34703215 ↑ | -0.84331975 ↓ |
| 2024-09-03 | 0.1568632 | 73811540.467438 | 11300973.711497 | -3.42818259 ↓ | -4.91931564 ↓ |
| 2024-09-02 | 0.1624317 | 76418911.005483 | 13681008.611435 | 4.14489047 ↑ | -9.83514097 ↓ |
| 2024-09-01 | 0.1559670 | 73365430.019468 | 13230193.522249 | -3.4856923 ↓ | -17.32281595 ↓ |
| 2024-08-31 | 0.1615999 | 76002212.162119 | 9676811.3582196 | -1.04243503 ↓ | -14.98972682 ↓ |
| 2024-08-30 | 0.1633022 | 76789848.897455 | 15369097.819159 | -0.01665957 ↓ | -13.51230573 ↓ |
| 2024-08-29 | 0.1633294 | 76789358.640752 | 14141143.997578 | -0.5666368 ↓ | -9.87710844 ↓ |
| 2024-08-28 | 0.1642602 | 77214133.248556 | 20242123.773075 | -0.43574341 ↓ | -9.47157649 ↓ |
| 2024-08-27 | 0.1649636 | 77531638.337107 | 16996076.798851 | -8.47140332 ↓ | -7.92756991 ↓ |
| 2024-08-26 | 0.1802317 | 84693221.01667 | 15166828.758211 | -4.28366746 ↓ | 3.40968561 ↑ |
| 2024-08-25 | 0.1882978 | 88468308.795436 | 16018214.814037 | -1.14764501 ↓ | 10.86841119 ↑ |
| 2024-08-24 | 0.1904838 | 89480612.425166 | 17108324.877425 | 0.93113535 ↑ | 14.28876408 ↑ |
| 2024-08-23 | 0.1888156 | 88682007.685595 | 16659264.216819 | 4.18577837 ↑ | 16.0957019 ↑ |
| 2024-08-22 | 0.1812094 | 85095158.511148 | 15159749.554055 | -0.08305205 ↓ | 11.43791002 ↑ |
| 2024-08-21 | 0.1813240 | 85134518.726988 | 13859049.771119 | 1.22036233 ↑ | 9.06922273 ↑ |
| 2024-08-20 | 0.1791672 | 84107631.651842 | 16217938.59966 | 2.79888777 ↑ | 4.69199493 ↑ |
| 2024-08-19 | 0.1742571 | 81788880.213546 | 13395843.534301 | 2.5578284 ↑ | 2.81774193 ↑ |
| 2024-08-18 | 0.1698078 | 79687137.073267 | 10346507.6426 | 1.83184833 ↑ | 3.06378466 ↑ |
| 2024-08-17 | 0.1667531 | 78240426.668553 | 8444611.049309 | 2.53032024 ↑ | -4.58508126 ↓ |
| 2024-08-16 | 0.1626379 | 76296369.334426 | 15762142.390018 | -0.01364175 ↓ | -2.14619231 ↓ |
| 2024-08-15 | 0.1626601 | 76294109.780968 | 17001131.721087 | -2.19483082 ↓ | -2.63416898 ↓ |
| 2024-08-14 | 0.1663103 | 77992991.75142 | 17779162.804257 | -2.80186669 ↓ | 9.98152732 ↑ |
| 2024-08-13 | 0.1711044 | 80227373.378878 | 18293868.509767 | 0.79378357 ↑ | 12.10336536 ↑ |
| 2024-08-12 | 0.1697569 | 79582083.80215 | 24032819.509262 | 3.03289775 ↑ | 15.18933085 ↑ |
| 2024-08-11 | 0.1647599 | 77226416.973338 | 17582941.255351 | -5.72558959 ↓ | 5.16985501 ↑ |
| 2024-08-10 | 0.1747663 | 81903020.36759 | 17048233.808371 | 5.15108509 ↑ | 7.00114439 ↑ |
| 2024-08-09 | 0.1660912 | 77824323.185404 | 20396168.832679 | -0.53255425 ↓ | -3.8249608 ↓ |
| 2024-08-08 | 0.1670607 | 78265316.375252 | 25255204.758458 | 10.47779056 ↑ | -9.11707858 ↓ |
| 2024-08-07 | 0.1512166 | 70830561.231724 | 16402653.091487 | -0.92665454 ↓ | -20.47212904 ↓ |
| 2024-08-06 | 0.1526309 | 71480997.778939 | 18495014.654032 | 3.56842051 ↑ | -20.97623239 ↓ |
| 2024-08-05 | 0.1473721 | 69006414.843008 | 34607679.470094 | -5.92917905 ↓ | -26.89662741 ↓ |
| 2024-08-04 | 0.1566608 | 73343508.918685 | 16930290.963602 | -4.08401913 ↓ | -22.18141443 ↓ |
| 2024-08-03 | 0.1633312 | 76453441.388228 | 17853053.990718 | -5.4615606 ↓ | -20.45785153 ↓ |
| 2024-08-02 | 0.1727670 | 80856569.253894 | 20896358.546288 | -6.01278474 ↓ | -13.17206235 ↓ |
| 2024-08-01 | 0.1836170 | 85919936.665938 | 19500598.016615 | -3.49206831 ↓ | -4.32870626 ↓ |
| 2024-07-31 | 0.1901428 | 88958591.226377 | 15504438.012557 | -1.55465079 ↓ | -2.72386082 ↓ |
| 2024-07-30 | 0.1931456 | 90348231.440383 | 16029447.634939 | -4.19083953 ↓ | -2.3672044 ↓ |
| 2024-07-29 | 0.2015941 | 94284287.165798 | 17471849.502982 | 0.13844738 ↑ | 0.62441672 ↑ |
| 2024-07-28 | 0.2011970 | 94082284.337036 | 14814744.46207 | -1.92647642 ↓ | -4.04551744 ↓ |
| 2024-07-27 | 0.2053392 | 96003389.271227 | 13192151.860484 | 3.19783762 ↑ | 0.55698653 ↑ |
| 2024-07-26 | 0.1989763 | 93012762.674938 | 15631090.217763 | 3.72093776 ↑ | -1.57406497 ↓ |
| 2024-07-25 | 0.1918381 | 89660784.767167 | 15281452.884263 | -1.85656718 ↓ | -1.59626397 ↓ |
| 2024-07-24 | 0.1954671 | 91341552.487544 | 14519101.488037 | -1.19370753 ↓ | -0.17303116 ↓ |
| 2024-07-23 | 0.1978286 | 92429455.448939 | 19614418.032183 | -1.25509743 ↓ | 1.16349437 ↑ |
| 2024-07-22 | 0.2003431 | 93588476.951664 | 7819984.0367538 | -4.46972334 ↓ | 3.34508851 ↑ |
| 2024-07-21 | 0.2097169 | 97950996.167266 | 13996779.253242 | 2.70075801 ↑ | 11.01605859 ↑ |
| 2024-07-20 | 0.2042019 | 95358922.785507 | 2707678.6255657 | 1.01081995 ↑ | 10.83314616 ↑ |
| 2024-07-19 | 0.2021584 | 94388641.768594 | 5753761.4396677 | 3.69754452 ↑ | 11.53834544 ↑ |
| 2024-07-18 | 0.1949500 | 91007518.043298 | 5011344.4092037 | -0.43709918 ↓ | 7.83365442 ↑ |
| 2024-07-17 | 0.1957719 | 91375711.904116 | 3713751.0270992 | 0.09819987 ↑ | 8.6493773 ↑ |
| 2024-07-16 | 0.1955533 | 91258250.421344 | 6166691.8263587 | 0.87433969 ↑ | 10.04409195 ↑ |
| 2024-07-15 | 0.1938584 | 90451889.268171 | 5149257.7898758 | 2.62117865 ↑ | 11.86563649 ↑ |
| 2024-07-14 | 0.1889068 | 88126645.426414 | 3597878.6563412 | 2.53154605 ↑ | 9.67307798 ↑ |
| 2024-07-13 | 0.1842426 | 85936151.258061 | 3236437.0477728 | 1.65352261 ↑ | -0.08491617 ↓ |
| 2024-07-12 | 0.1812457 | 84523999.381761 | 3789013.2538131 | 0.25328183 ↑ | 5.97482296 ↑ |
| 2024-07-11 | 0.1807878 | 84296158.515656 | 6613223.3005928 | 0.3350884 ↑ | 3.15675741 ↑ |
| 2024-07-10 | 0.1801840 | 84000424.097186 | 5032580.4842209 | 1.39525993 ↑ | -4.53463298 ↓ |
| 2024-07-09 | 0.1777045 | 82830442.197995 | 4390488.0936777 | 2.5440986 ↑ | -8.02548645 ↓ |
| 2024-07-08 | 0.1732957 | 80761683.145265 | 7405053.1298371 | 0.60981085 ↑ | -11.69039691 ↓ |
| 2024-07-07 | 0.1722453 | 80258543.961584 | 3251617.6828166 | -6.59104124 ↓ | -14.52564423 ↓ |
| 2024-07-06 | 0.1843992 | 85906995.582115 | 1489097.1932432 | 7.81869613 ↑ | -5.28600424 ↓ |
| 2024-07-05 | 0.1710271 | 79663726.777908 | 5437926.1941861 | -2.41263742 ↓ | -13.95053946 ↓ |
| 2024-07-04 | 0.1752554 | 81619425.887408 | 2734883.9381441 | -7.14591772 ↓ | -13.13288144 ↓ |
| 2024-07-03 | 0.1887428 | 87885828.735864 | 2058707.4939142 | -2.31243016 ↓ | -4.94544846 ↓ |
| 2024-07-02 | 0.1932106 | 89950930.117715 | 1609005.5602751 | -1.54197834 ↓ | -2.95389421 ↓ |
| 2024-07-01 | 0.1962366 | 91344130.944935 | 1502708.230408 | -2.62034404 ↓ | 1.19099474 ↑ |
| 2024-06-30 | 0.2015170 | 93786108.322364 | 1235130.685427 | 3.50631654 ↑ | 4.23294312 ↑ |
| 2024-06-29 | 0.1946905 | 90593568.822016 | 911298.79171422 | -2.04467076 ↓ | -1.7737083 ↓ |
| 2024-06-28 | 0.1987544 | 92468817.346339 | 1524918.9377002 | -1.48534411 ↓ | -0.76440783 ↓ |
| 2024-06-27 | 0.2017511 | 93846971.770158 | 1655034.3514141 | 1.60580086 ↑ | 4.44795979 ↑ |
| 2024-06-26 | 0.1985626 | 92348055.578122 | 2411273.7535602 | -0.2657097 ↓ | 3.05311534 ↑ |
| 2024-06-25 | 0.1990916 | 92578390.410588 | 2623651.9366734 | 2.66321425 ↑ | 5.91918449 ↑ |
| 2024-06-24 | 0.1939269 | 90161413.46003 | 4064700.1381143 | 0.30702995 ↑ | -3.10103202 ↓ |
| 2024-06-23 | 0.1933333 | 89870108.279988 | 1499089.8146326 | -2.45846144 ↓ | -15.04816502 ↓ |
| 2024-06-22 | 0.1982061 | 92119571.564983 | 2241909.8697229 | -1.03815449 ↓ | -12.90760659 ↓ |
| 2024-06-21 | 0.2002854 | 93069993.260931 | 6074517.1722012 | 3.6891562 ↑ | -11.45379922 ↓ |
| 2024-06-20 | 0.1931594 | 89743281.562359 | 3324276.5726617 | 0.24891186 ↑ | -16.80959649 ↓ |
| 2024-06-19 | 0.1926798 | 89505319.409905 | 2075697.8269018 | 2.5080577 ↑ | -19.65842743 ↓ |
| 2024-06-18 | 0.1879656 | 87300422.469046 | 5226556.9260713 | -6.07971957 ↓ | -18.54147791 ↓ |
| 2024-06-17 | 0.2001331 | 92935722.621041 | 6269567.059018 | -12.06029916 ↓ | -16.03297561 ↓ |
| 2024-06-16 | 0.2275799 | 105663219.53039 | 1179632.3919292 | -0.00067623 ↓ | -7.60255256 ↓ |
| 2024-06-15 | 0.2275742 | 105642510.13837 | 876717.25576307 | 0.58214916 ↑ | -3.88895235 ↓ |
| 2024-06-14 | 0.2261931 | 104983582.81663 | 2697631.8546515 | -2.58257646 ↓ | -9.57831507 ↓ |
| 2024-06-13 | 0.2321896 | 107748181.13137 | 2286512.6878361 | -3.18408269 ↓ | -13.34637352 ↓ |
| 2024-06-12 | 0.2398258 | 111272561.17473 | 6633436.5424911 | 3.93317701 ↑ | -11.10108252 ↓ |
| 2024-06-11 | 0.2307500 | 107043370.17457 | 5345713.2690097 | -3.1874594 ↓ | -13.64534421 ↓ |
| 2024-06-10 | 0.2383472 | 110548800.60246 | 2876038.6185289 | -3.23101306 ↓ | -10.58643872 ↓ |
| 2024-06-09 | 0.2463054 | 114220432.49731 | 3990823.7322141 | 4.02499242 ↑ | -8.70950242 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Steem worth?
As on today's crypto exchange rates, one Steem worth is $0.1784103.