Steem STEEM

$0.2718
Market Cap $ 84.115 MM (#51)
24h Volume $ 775.615 K
Chg. 24h: 6.82%
Algo. score 3.5/5  (#197)
Show Quick Stats

Steem Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply18. Dec20. Dec22. Dec24. Dec26. Dec28. Dec30. Dec1. Jan3. Jan5. Jan7. Jan9. Jan11. Jan13. Jan15. Jan$ 0.2000$ 0.2500$ 0.3000$ 0.3500$ 60 MM$ 75 MM$ 90 MM$ 105 MM$ 100 Bn$ 120 Bn$ 140 Bn$ 160 Bn0.048%0.06%0.072%0.084%$ 0.00$ 4.00 MM$ 8.00 MM302 M310 M

Between Mon, Dec 17th 2018 - Tue, Jan 15th 2019, the price of Steem ranged between $0.2172 and $0.2696, with a min/max of $0.2170 and $0.3357.
Its market cap ranged between $ 65.80 MM and $ 83.43 MM, with a min/max of $ 65.74 MM and $ 102.29 MM, a median of $ 84.55 MM and a 7 day moving average of $ 82.93 MM.
The trading volume ranged between $ 261.90 K and $ 6.18 MM, with a median of $ 462.59 K and a 7 day moving average of $ 697.87 K.

Steem price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, January 15th 2019 $0.2675 $0.2735 $0.2672 $0.2714 $109,491
Mon, January 14th 2019 $0.2623 $0.2709 $0.2597 $0.2667 $587,677
Sun, January 13th 2019 $0.2630 $0.2798 $0.2504 $0.2515 $933,919
Sat, January 12th 2019 $0.2615 $0.2736 $0.2579 $0.2714 $484,556
Fri, January 11th 2019 $0.2645 $0.2676 $0.2594 $0.2619 $415,431
Thu, January 10th 2019 $0.2899 $0.2947 $0.2580 $0.2644 $1,055,689
Wed, January 9th 2019 $0.3083 $0.3210 $0.3083 $0.3200 $710,058
Tue, January 8th 2019 $0.3048 $0.3256 $0.3026 $0.3077 $1,709,234
Mon, January 7th 2019 $0.2947 $0.3066 $0.2911 $0.3056 $782,167
Sun, January 6th 2019 $0.2999 $0.3034 $0.2957 $0.2985 $443,839
Sat, January 5th 2019 $0.2816 $0.2857 $0.2787 $0.2818 $384,037
Fri, January 4th 2019 $0.2844 $0.2875 $0.2808 $0.2830 $355,609
Thu, January 3rd 2019 $0.2817 $0.2863 $0.2786 $0.2816 $467,727
Wed, January 2nd 2019 $0.2844 $0.2983 $0.2817 $0.2909 $659,816
Tue, January 1st 2019 $0.2708 $0.2841 $0.2706 $0.2786 $484,164
Mon, December 31st 2018 $0.2669 $0.2698 $0.2615 $0.2615 $493,446
Sun, December 30th 2018 $0.2744 $0.2850 $0.2732 $0.2775 $404,017
Sat, December 29th 2018 $0.2680 $0.2736 $0.2640 $0.2675 $432,849
Fri, December 28th 2018 $0.2711 $0.2822 $0.2702 $0.2786 $445,425
Thu, December 27th 2018 $0.2709 $0.2727 $0.2495 $0.2504 $426,935
Wed, December 26th 2018 $0.2817 $0.2890 $0.2780 $0.2860 $639,349
Tue, December 25th 2018 $0.2960 $0.2984 $0.2738 $0.2807 $628,469
Mon, December 24th 2018 $0.3266 $0.3279 $0.3125 $0.3151 $1,250,062
Sun, December 23rd 2018 $0.3298 $0.3328 $0.3131 $0.3207 $1,662,814
Sat, December 22nd 2018 $0.2904 $0.3556 $0.2904 $0.3329 $3,497,899
Fri, December 21st 2018 $0.2769 $0.2916 $0.2648 $0.2799 $956,372
Thu, December 20th 2018 $0.2911 $0.2981 $0.2775 $0.2939 $852,717
Wed, December 19th 2018 $0.2568 $0.2702 $0.2551 $0.2629 $1,055,195
Tue, December 18th 2018 $0.2471 $0.2559 $0.2471 $0.2554 $500,474
Mon, December 17th 2018 $0.2334 $0.2407 $0.2334 $0.2360 $514,243

Steem TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1