Steem STEEM

$0.2238
Market Cap $ 67.800 MM (#52)
24h Volume $ 329.289 K
Chg. 24h: 1.03%
Algo. score 3.6/5  (#175)
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. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec12. Dec14. Dec16. Dec$ 0.00$ 0.3000$ 0.6000$ 0.9000$ 0$ 80 MM$ 160 MM$ 240 MM$ 80 Bn$ 120 Bn$ 160 Bn$ 200 Bn0.06%0.072%0.084%0.096%$ 0.00$ 2.40 MM$ 4.80 MM288 M304 M

Between Sat, Nov 17th 2018 - Sun, Dec 16th 2018, the price of Steem ranged between $0.5838 and $0.2244, with a min/max of $0.2133 and $0.6171.
Its market cap ranged between $ 168.68 MM and $ 67.97 MM, with a min/max of $ 64.59 MM and $ 178.70 MM, a median of $ 65.62 MM and a 7 day moving average of $ 67.50 MM.
The trading volume ranged between $ 185.59 K and $ 4.31 MM, with a median of $ 373.96 K and a 7 day moving average of $ 355.21 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Sun, December 16th 2018 $0.2218 $0.2269 $0.2215 $0.2223 $115,742
Sat, December 15th 2018 $0.2268 $0.2333 $0.2146 $0.2170 $443,673
Fri, December 14th 2018 $0.2268 $0.2296 $0.2253 $0.2270 $226,289
Thu, December 13th 2018 $0.2311 $0.2349 $0.2281 $0.2317 $182,047
Wed, December 12th 2018 $0.2431 $0.2485 $0.2377 $0.2437 $337,217
Tue, December 11th 2018 $0.2421 $0.2435 $0.2339 $0.2372 $329,536
Mon, December 10th 2018 $0.2464 $0.2525 $0.2453 $0.2468 $306,454
Sun, December 9th 2018 $0.2558 $0.2600 $0.2521 $0.2554 $291,241
Sat, December 8th 2018 $0.2473 $0.2536 $0.2418 $0.2464 $367,436
Fri, December 7th 2018 $0.2426 $0.2482 $0.2320 $0.2444 $660,890
Thu, December 6th 2018 $0.2699 $0.2756 $0.2465 $0.2472 $531,800
Wed, December 5th 2018 $0.3021 $0.3045 $0.2884 $0.2894 $616,260
Tue, December 4th 2018 $0.3235 $0.3260 $0.3102 $0.3192 $776,958
Mon, December 3rd 2018 $0.3237 $0.3394 $0.3142 $0.3172 $727,518
Sun, December 2nd 2018 $0.3538 $0.3558 $0.3430 $0.3454 $528,085
Sat, December 1st 2018 $0.3581 $0.3641 $0.3552 $0.3584 $505,434
Fri, November 30th 2018 $0.3561 $0.3699 $0.3283 $0.3421 $897,961
Thu, November 29th 2018 $0.3739 $0.4004 $0.3700 $0.3807 $1,703,762
Wed, November 28th 2018 $0.3549 $0.3789 $0.3520 $0.3713 $1,280,942
Tue, November 27th 2018 $0.3173 $0.3221 $0.3141 $0.3181 $587,455
Mon, November 26th 2018 $0.3276 $0.3385 $0.3024 $0.3141 $1,241,754
Sun, November 25th 2018 $0.3460 $0.3545 $0.3298 $0.3466 $754,557
Sat, November 24th 2018 $0.3441 $0.3495 $0.3289 $0.3330 $694,601
Fri, November 23rd 2018 $0.3880 $0.3923 $0.3765 $0.3878 $909,303
Thu, November 22nd 2018 $0.3998 $0.4250 $0.3830 $0.3857 $1,049,964
Wed, November 21st 2018 $0.4167 $0.4410 $0.3983 $0.4250 $1,468,379
Tue, November 20th 2018 $0.4184 $0.4993 $0.3825 $0.4030 $3,366,345
Mon, November 19th 2018 $0.5026 $0.5074 $0.4440 $0.4531 $1,678,440
Sun, November 18th 2018 $0.5969 $0.6036 $0.5817 $0.5868 $959,745
Sat, November 17th 2018 $0.5842 $0.6917 $0.5680 $0.5920 $3,686,819

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