Steem STEEM

$0.9249
Market Cap $ 256.612 MM (#34)
24h Volume $ 13.497 MM
Chg. 24h: 4.99%
Algo. score 3.5/5  (#174)
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. Supply28. Aug30. Aug1. Sep3. Sep5. Sep7. Sep9. Sep11. Sep13. Sep15. Sep17. Sep19. Sep21. Sep23. Sep25. Sep$ 0.6000$ 0.9000$ 1.20$ 1.50$ 160 MM$ 240 MM$ 320 MM$ 400 MM$ 160 Bn$ 200 Bn$ 240 Bn$ 280 Bn0.09%0.12%0.15%0.18%$ 0.00$ 20.00 MM$ 40.00 MM272 M288 M

Between Mon, Aug 27th 2018 - Tue, Sep 25th 2018, the price of Steem ranged between $0.9029 and $0.9287, with a min/max of $0.6669 and $1.06.
Its market cap ranged between $ 248.56 MM and $ 257.65 MM, with a min/max of $ 186.14 MM and $ 293.37 MM, a median of $ 232.32 MM and a 7 day moving average of $ 262.13 MM.
The trading volume ranged between $ 1.43 MM and $ 38.90 MM, with a median of $ 2.89 MM and a 7 day moving average of $ 12.34 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, September 25th 2018 $0.9380 $0.9535 $0.8694 $0.8694 $996,656
Mon, September 24th 2018 $0.8960 $1.08 $0.8466 $0.9586 $4,641,008
Sun, September 23rd 2018 $0.9089 $0.9210 $0.8680 $0.9122 $1,296,264
Sat, September 22nd 2018 $0.8624 $0.9538 $0.8396 $0.9108 $1,849,632
Fri, September 21st 2018 $0.8777 $0.9129 $0.8351 $0.8682 $1,725,449
Thu, September 20th 2018 $0.8178 $0.8718 $0.8015 $0.8445 $1,085,521
Wed, September 19th 2018 $0.8254 $0.8670 $0.7691 $0.8018 $1,644,628
Tue, September 18th 2018 $0.7114 $0.9177 $0.7026 $0.8187 $4,682,602
Mon, September 17th 2018 $0.7295 $0.7514 $0.6957 $0.7019 $1,001,179
Sun, September 16th 2018 $0.7302 $0.7738 $0.7146 $0.7575 $881,776
Sat, September 15th 2018 $0.7181 $0.7540 $0.7096 $0.7324 $722,827
Fri, September 14th 2018 $0.7329 $0.7362 $0.6966 $0.7148 $576,223
Thu, September 13th 2018 $0.7135 $0.7596 $0.7135 $0.7349 $940,387
Wed, September 12th 2018 $0.7262 $0.7262 $0.6641 $0.6958 $607,703
Tue, September 11th 2018 $0.7567 $0.7618 $0.7007 $0.7215 $670,804
Mon, September 10th 2018 $0.7760 $0.7925 $0.7450 $0.7602 $684,848
Sun, September 9th 2018 $0.7768 $0.7805 $0.7524 $0.7668 $684,887
Sat, September 8th 2018 $0.7936 $0.8048 $0.7477 $0.7701 $401,533
Fri, September 7th 2018 $0.8438 $0.8553 $0.8117 $0.8207 $528,842
Thu, September 6th 2018 $0.8131 $0.8607 $0.7832 $0.8574 $849,020
Wed, September 5th 2018 $0.9327 $0.9407 $0.8093 $0.8368 $1,630,070
Tue, September 4th 2018 $1.00 $1.05 $0.9971 $1.02 $1,337,473
Mon, September 3rd 2018 $1.01 $1.01 $0.9560 $0.9873 $824,439
Sun, September 2nd 2018 $1.01 $1.05 $0.9864 $1.01 $1,289,026
Sat, September 1st 2018 $0.9681 $1.03 $0.9617 $0.9948 $1,172,779
Fri, August 31st 2018 $0.9304 $0.9585 $0.9142 $0.9444 $819,514
Thu, August 30th 2018 $0.9623 $0.9658 $0.9119 $0.9266 $777,638
Wed, August 29th 2018 $1.00 $1.01 $0.9499 $0.9697 $1,384,602
Tue, August 28th 2018 $0.9814 $1.02 $0.9673 $1.01 $1,452,269
Mon, August 27th 2018 $0.9212 $0.9730 $0.9191 $0.9571 $1,178,583

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