Steem STEEM

$0.7215
Market Cap $ 205.069 MM (#41)
24h Volume $ 695.936 K
Chg. 24h: -1.20%
Algo. score 3.5/5  (#223)
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. Supply16. Oct18. Oct20. Oct22. Oct24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov$ 0.7000$ 0.7500$ 0.8000$ 0.8500$ 204 MM$ 216 MM$ 228 MM$ 240 MM$ 200 Bn$ 208 Bn$ 216 Bn$ 224 Bn0.096%0.102%0.108%0.114%$ 0.00$ 2.40 MM$ 4.80 MM279.6 M284.4 M

Between Tue, Oct 16th 2018 - Wed, Nov 14th 2018, the price of Steem ranged between $0.8300 and $0.7255, with a min/max of $0.7247 and $0.8451.
Its market cap ranged between $ 232.83 MM and $ 206.20 MM, with a min/max of $ 205.97 MM and $ 236.86 MM, a median of $ 223.71 MM and a 7 day moving average of $ 206.83 MM.
The trading volume ranged between $ 367.41 K and $ 4.42 MM, with a median of $ 623.16 K and a 7 day moving average of $ 689.05 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, November 14th 2018 $0.7213 $0.7213 $0.7190 $0.7190 $0
Tue, November 13th 2018 $0.7289 $0.7314 $0.7206 $0.7213 $674,606
Mon, November 12th 2018 $0.7440 $0.7459 $0.7248 $0.7319 $692,935
Sun, November 11th 2018 $0.7639 $0.7645 $0.7408 $0.7478 $671,791
Sat, November 10th 2018 $0.7586 $0.7727 $0.7509 $0.7624 $589,658
Fri, November 9th 2018 $0.7730 $0.7902 $0.7386 $0.7564 $1,175,573
Thu, November 8th 2018 $0.8019 $0.8064 $0.7780 $0.7813 $766,904
Wed, November 7th 2018 $0.7992 $0.8306 $0.7836 $0.8123 $1,935,132
Tue, November 6th 2018 $0.7879 $0.8035 $0.7782 $0.7931 $795,893
Mon, November 5th 2018 $0.7984 $0.7984 $0.7746 $0.7823 $750,333
Sun, November 4th 2018 $0.8026 $0.8116 $0.7929 $0.8026 $772,945
Sat, November 3rd 2018 $0.8009 $0.8034 $0.7843 $0.7913 $796,448
Fri, November 2nd 2018 $0.8160 $0.8179 $0.7993 $0.8032 $1,200,046
Thu, November 1st 2018 $0.8085 $0.8411 $0.7970 $0.8136 $1,975,104
Wed, October 31st 2018 $0.7757 $0.8176 $0.7706 $0.8036 $3,112,744
Tue, October 30th 2018 $0.7849 $0.7867 $0.7653 $0.7716 $911,977
Mon, October 29th 2018 $0.7627 $0.8303 $0.7602 $0.7855 $3,096,358
Sun, October 28th 2018 $0.7765 $0.7914 $0.7765 $0.7817 $633,378
Sat, October 27th 2018 $0.7945 $0.7965 $0.7719 $0.7764 $584,997
Fri, October 26th 2018 $0.8020 $0.8026 $0.7884 $0.7929 $453,201
Thu, October 25th 2018 $0.8137 $0.8162 $0.7917 $0.8027 $724,605
Wed, October 24th 2018 $0.8082 $0.8225 $0.8050 $0.8154 $772,508
Tue, October 23rd 2018 $0.8127 $0.8360 $0.8068 $0.8088 $816,513
Mon, October 22nd 2018 $0.8156 $0.8286 $0.8007 $0.8143 $615,062
Sun, October 21st 2018 $0.8268 $0.8313 $0.8111 $0.8189 $499,891
Sat, October 20th 2018 $0.8068 $0.8275 $0.8016 $0.8243 $574,799
Fri, October 19th 2018 $0.7957 $0.8093 $0.7847 $0.8028 $608,753
Thu, October 18th 2018 $0.8267 $0.8325 $0.7845 $0.7981 $766,869
Wed, October 17th 2018 $0.8304 $0.8547 $0.8258 $0.8376 $960,236
Tue, October 16th 2018 $0.8295 $0.8479 $0.8170 $0.8314 $989,187

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