Steem STEEM

$0.4880
Market Cap $ 150.106 MM (#42)
24h Volume $ 3.486 MM
Chg. 24h: 5.06%
Algo. score 3.5/5  (#188)
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. Supply20. Feb22. Feb24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar$ 0.2000$ 0.4000$ 0.6000$ 0.8000$ 50 MM$ 100 MM$ 150 MM$ 200 MM$ 120 Bn$ 128 Bn$ 136 Bn$ 144 Bn0.04%0.08%0.12%0.16%$ 0.00$ 12.00 MM$ 24.00 MM300 M320 M

Between Tue, Feb 19th 2019 - Wed, Mar 20th 2019, the price of Steem ranged between $0.3334 and $0.4886, with a min/max of $0.3051 and $0.5419.
Its market cap ranged between $ 104.85 MM and $ 150.31 MM, with a min/max of $ 95.73 MM and $ 166.46 MM, a median of $ 131.51 MM and a 7 day moving average of $ 151.15 MM.
The trading volume ranged between $ 704.38 K and $ 20.54 MM, with a median of $ 3.12 MM and a 7 day moving average of $ 3.29 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, March 20th 2019 $0.4722 $0.5002 $0.4653 $0.4879 $1,669,065
Tue, March 19th 2019 $0.4708 $0.4889 $0.4600 $0.4684 $1,480,255
Mon, March 18th 2019 $0.4819 $0.4823 $0.4647 $0.4667 $1,066,316
Sun, March 17th 2019 $0.4702 $0.4910 $0.4614 $0.4830 $1,431,276
Sat, March 16th 2019 $0.4832 $0.5098 $0.4720 $0.4736 $1,653,525
Fri, March 15th 2019 $0.4795 $0.4799 $0.4642 $0.4712 $1,442,897
Thu, March 14th 2019 $0.5058 $0.5120 $0.4506 $0.4739 $3,480,679
Wed, March 13th 2019 $0.5170 $0.5286 $0.4910 $0.5054 $2,668,283
Tue, March 12th 2019 $0.5215 $0.5374 $0.4798 $0.5183 $2,509,389
Mon, March 11th 2019 $0.5491 $0.5491 $0.4906 $0.5196 $3,220,351
Sun, March 10th 2019 $0.4594 $0.5683 $0.4566 $0.5569 $9,469,422
Sat, March 9th 2019 $0.4568 $0.4793 $0.4457 $0.4615 $2,501,703
Fri, March 8th 2019 $0.4557 $0.4754 $0.4321 $0.4475 $3,057,046
Thu, March 7th 2019 $0.4185 $0.4896 $0.4174 $0.4574 $6,468,886
Wed, March 6th 2019 $0.4065 $0.4185 $0.3972 $0.4177 $1,625,112
Tue, March 5th 2019 $0.3990 $0.4099 $0.3897 $0.4064 $1,498,954
Mon, March 4th 2019 $0.3832 $0.3959 $0.3594 $0.3843 $2,115,722
Sun, March 3rd 2019 $0.3866 $0.4216 $0.3862 $0.3915 $1,747,247
Sat, March 2nd 2019 $0.3997 $0.3997 $0.3797 $0.3897 $1,084,562
Fri, March 1st 2019 $0.4031 $0.4314 $0.3935 $0.3985 $3,001,105
Thu, February 28th 2019 $0.3511 $0.4148 $0.3427 $0.4022 $3,858,681
Wed, February 27th 2019 $0.3528 $0.3625 $0.3437 $0.3518 $1,098,051
Tue, February 26th 2019 $0.3359 $0.3706 $0.3299 $0.3517 $2,633,326
Mon, February 25th 2019 $0.3109 $0.3566 $0.3072 $0.3383 $2,564,904
Sun, February 24th 2019 $0.3218 $0.3284 $0.3002 $0.3049 $1,003,643
Sat, February 23rd 2019 $0.3514 $0.3618 $0.3486 $0.3540 $936,516
Fri, February 22nd 2019 $0.3375 $0.3423 $0.3361 $0.3374 $463,515
Thu, February 21st 2019 $0.3454 $0.3491 $0.3308 $0.3336 $730,173
Wed, February 20th 2019 $0.3389 $0.3503 $0.3331 $0.3486 $922,666
Tue, February 19th 2019 $0.3397 $0.3397 $0.3287 $0.3347 $788,201

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