Giá Steem (STEEM) hiện tại là $0.494742.

Giá Steem ở thời điểm hiện tại là $0.494742 với tổng vốn hóa tương đương $152.17 M. Mức giá này thay đổi 7.27% up trong vòng 24 giờ.


  • steem
    Steem(STEEM)
  • Price
    $0.494742
  • 1h %
    0.79%
  • 24h %
    7.27%
  • 7d %
    -0.97%
  • Market Cap
    $152.17 M
  • Volume
    $3.27 M
  • Available Supply
    307.58 M STEEM
  • Rank
    42



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
19/03/2018 $1.93577 $3.56 M $492.71 M
20/03/2018 $2.20615 $7.67 M $561.68 M
21/03/2018 $2.22163 $3.41 M $564.71 M
22/03/2018 $2.10007 $2.35 M $533.40 M
23/03/2018 $1.94884 $2.66 M $495.14 M
24/03/2018 $2.01258 $6.37 M $511.92 M
25/03/2018 $2.06415 $2.43 M $525.56 M
26/03/2018 $1.78797 $2.35 M $455.45 M
27/03/2018 $1.78506 $1.81 M $454.88 M
28/03/2018 $1.88453 $1.96 M $481.35 M
29/03/2018 $1.65021 $2.75 M $421.78 M
30/03/2018 $1.55319 $2.39 M $397.29 M
31/03/2018 $1.50365 $1.36 M $385.43 M
01/04/2018 $1.45175 $1.00 M $372.76 M
02/04/2018 $1.63192 $4.80 M $419.27 M
03/04/2018 $2.05218 $59.01 M $527.33 M
04/04/2018 $1.8598 $14.61 M $476.69 M
05/04/2018 $1.70671 $4.21 M $436.68 M
06/04/2018 $1.74232 $9.63 M $446.19 M
07/04/2018 $1.90041 $7.35 M $487.06 M
08/04/2018 $1.88581 $3.24 M $483.40 M
09/04/2018 $1.79844 $8.05 M $460.60 M
10/04/2018 $1.83228 $2.23 M $469.39 M
11/04/2018 $1.9093 $3.28 M $489.20 M
12/04/2018 $2.56587 $67.30 M $657.60 M
13/04/2018 $2.68028 $87.87 M $685.88 M
14/04/2018 $2.62606 $10.07 M $668.31 M
15/04/2018 $2.72071 $9.07 M $692.22 M
16/04/2018 $2.62719 $7.09 M $668.65 M
17/04/2018 $2.64228 $9.19 M $672.70 M
18/04/2018 $2.98502 $26.27 M $759.89 M
19/04/2018 $3.08484 $24.19 M $785.12 M
20/04/2018 $3.18192 $27.05 M $809.26 M
21/04/2018 $3.05576 $15.51 M $777.09 M
22/04/2018 $3.10714 $7.15 M $790.32 M
23/04/2018 $3.26386 $14.89 M $830.36 M
24/04/2018 $3.51264 $17.35 M $893.84 M
25/04/2018 $3.8608 $113.03 M $981.70 M
26/04/2018 $3.91713 $147.84 M $995.81 M
27/04/2018 $4.55974 $83.25 M $1.16 B
28/04/2018 $4.29079 $79.75 M $1.09 B
29/04/2018 $4.22028 $32.70 M $1.07 B
30/04/2018 $3.96909 $17.60 M $1.01 B
01/05/2018 $3.8465 $12.99 M $976.67 M
02/05/2018 $4.03176 $14.24 M $1.02 B
03/05/2018 $4.03403 $16.98 M $1.03 B
04/05/2018 $3.92964 $12.47 M $998.91 M
05/05/2018 $3.81121 $19.15 M $968.99 M
06/05/2018 $3.68672 $7.46 M $937.77 M
07/05/2018 $3.57627 $8.13 M $910.36 M
08/05/2018 $3.60035 $17.00 M $917.30 M
09/05/2018 $3.47851 $9.17 M $886.81 M
10/05/2018 $3.34342 $7.87 M $852.69 M
11/05/2018 $2.78258 $18.49 M $710.12 M
12/05/2018 $2.751 $8.46 M $703.22 M
13/05/2018 $3.14897 $12.33 M $806.47 M
14/05/2018 $3.27345 $15.10 M $838.54 M
15/05/2018 $3.00249 $9.40 M $768.47 M
16/05/2018 $2.80644 $5.85 M $718.48 M
17/05/2018 $2.84369 $5.23 M $728.57 M
18/05/2018 $3.00863 $12.18 M $771.48 M
19/05/2018 $3.08856 $10.25 M $792.06 M
20/05/2018 $3.10462 $5.57 M $795.69 M
21/05/2018 $2.99309 $5.96 M $767.18 M
22/05/2018 $2.98046 $11.95 M $764.10 M
23/05/2018 $2.90657 $15.58 M $745.46 M
24/05/2018 $2.93408 $66.82 M $752.89 M
25/05/2018 $2.71711 $11.21 M $697.59 M
26/05/2018 $2.69122 $6.05 M $691.72 M
27/05/2018 $2.50573 $8.39 M $644.65 M
28/05/2018 $2.27054 $8.28 M $584.87 M
29/05/2018 $2.42445 $9.96 M $625.14 M
30/05/2018 $2.28686 $5.90 M $590.55 M
31/05/2018 $2.40808 $4.79 M $622.24 M
01/06/2018 $2.36095 $4.41 M $609.98 M
02/06/2018 $2.51101 $5.44 M $648.84 M
03/06/2018 $2.53496 $6.27 M $655.03 M
04/06/2018 $2.34226 $5.21 M $604.99 M
05/06/2018 $2.34007 $3.51 M $604.58 M
06/06/2018 $2.43802 $4.16 M $630.90 M
07/06/2018 $2.32232 $3.95 M $601.14 M
08/06/2018 $2.29834 $2.01 M $595.10 M
09/06/2018 $2.24622 $1.64 M $581.87 M
10/06/2018 $1.87693 $3.92 M $486.49 M
11/06/2018 $1.77439 $3.69 M $460.66 M
12/06/2018 $1.73927 $3.95 M $453.51 M
13/06/2018 $1.59599 $3.14 M $416.72 M
14/06/2018 $1.79053 $2.95 M $468.35 M
15/06/2018 $1.68795 $1.50 M $441.77 M
16/06/2018 $1.66327 $1.34 M $435.69 M
17/06/2018 $1.63441 $979,130 $428.45 M
18/06/2018 $1.6374 $1.52 M $429.47 M
19/06/2018 $1.67119 $1.77 M $438.47 M
20/06/2018 $1.61608 $1.75 M $424.21 M
21/06/2018 $1.55809 $1.93 M $409.17 M
22/06/2018 $1.31991 $2.02 M $346.95 M
23/06/2018 $1.35071 $1.01 M $355.58 M
24/06/2018 $1.31388 $1.81 M $347.78 M
25/06/2018 $1.34168 $1.49 M $355.47 M
26/06/2018 $1.29359 $1.29 M $342.95 M
27/06/2018 $1.26327 $941,477 $335.28 M
28/06/2018 $1.20714 $1.23 M $320.66 M
29/06/2018 $1.20449 $3.78 M $320.23 M
30/06/2018 $1.49136 $6.54 M $396.60 M
01/07/2018 $1.61955 $30.13 M $430.71 M
02/07/2018 $1.64568 $9.69 M $433.89 M
03/07/2018 $1.65728 $7.09 M $436.54 M
04/07/2018 $1.63968 $5.04 M $431.87 M
05/07/2018 $1.53076 $3.37 M $403.29 M
06/07/2018 $1.58717 $5.17 M $418.46 M
07/07/2018 $1.50596 $3.05 M $397.57 M
08/07/2018 $1.58517 $2.87 M $418.80 M
09/07/2018 $1.50811 $2.27 M $398.54 M
10/07/2018 $1.3507 $2.39 M $357.24 M
11/07/2018 $1.30251 $3.31 M $345.52 M
12/07/2018 $1.27935 $2.11 M $340.53 M
13/07/2018 $1.31669 $2.51 M $350.64 M
14/07/2018 $1.30758 $1.35 M $348.48 M
15/07/2018 $1.33405 $1.23 M $355.53 M
16/07/2018 $1.41763 $2.10 M $377.74 M
17/07/2018 $1.57488 $5.67 M $419.66 M
18/07/2018 $1.55878 $8.46 M $414.42 M
19/07/2018 $1.50484 $3.32 M $398.85 M
20/07/2018 $1.35593 $4.25 M $359.42 M
21/07/2018 $1.4531 $2.29 M $385.55 M
22/07/2018 $1.37938 $2.10 M $366.88 M
23/07/2018 $1.36137 $4.51 M $362.30 M
24/07/2018 $1.42292 $3.82 M $378.82 M
25/07/2018 $1.4975 $6.73 M $398.72 M
26/07/2018 $1.46671 $4.33 M $390.52 M
27/07/2018 $1.48123 $41.40 M $394.30 M
28/07/2018 $1.44276 $8.76 M $383.98 M
29/07/2018 $1.43751 $3.94 M $382.86 M
30/07/2018 $1.37348 $5.82 M $366.04 M
31/07/2018 $1.30011 $69.56 M $346.67 M
01/08/2018 $1.25532 $10.20 M $335.39 M
02/08/2018 $1.16637 $6.05 M $312.68 M
03/08/2018 $1.1999 $13.65 M $321.96 M
04/08/2018 $1.14532 $6.07 M $308.03 M
05/08/2018 $1.16624 $3.15 M $314.35 M
06/08/2018 $1.13518 $3.01 M $306.06 M
07/08/2018 $1.11277 $3.33 M $300.19 M
08/08/2018 $1.02508 $3.92 M $276.65 M
09/08/2018 $1.08156 $3.17 M $292.96 M
10/08/2018 $0.99068 $3.57 M $268.67 M
11/08/2018 $0.982461 $5.68 M $266.79 M
12/08/2018 $0.972922 $2.35 M $265.16 M
13/08/2018 $0.870529 $6.74 M $237.49 M
14/08/2018 $0.828167 $8.26 M $226.15 M
15/08/2018 $0.881946 $3.09 M $242.14 M
16/08/2018 $0.873736 $2.81 M $240.33 M
17/08/2018 $0.995513 $3.78 M $273.78 M
18/08/2018 $0.907495 $2.84 M $249.02 M
19/08/2018 $0.923049 $1.92 M $253.12 M
20/08/2018 $0.857879 $1.01 M $235.26 M
21/08/2018 $0.87124 $2.99 M $239.33 M
22/08/2018 $0.865206 $1.93 M $237.89 M
23/08/2018 $0.877261 $1.14 M $241.55 M
24/08/2018 $0.890761 $1.74 M $245.30 M
25/08/2018 $0.913776 $997,802 $251.55 M
26/08/2018 $0.895163 $1.81 M $246.43 M
27/08/2018 $0.93472 $2.60 M $257.18 M
28/08/2018 $0.995035 $2.55 M $273.47 M
29/08/2018 $0.980549 $3.15 M $268.79 M
30/08/2018 $0.924507 $4.40 M $253.35 M
31/08/2018 $0.947704 $1.93 M $259.82 M
01/09/2018 $0.999049 $1.96 M $274.12 M
02/09/2018 $0.995185 $10.44 M $273.07 M
03/09/2018 $0.98667 $5.43 M $270.45 M
04/09/2018 $1.02085 $35.56 M $279.59 M
05/09/2018 $0.868088 $13.41 M $237.81 M
06/09/2018 $0.846352 $10.46 M $232.15 M
07/09/2018 $0.831502 $7.58 M $229.99 M
08/09/2018 $0.7734 $2.86 M $214.54 M
09/09/2018 $0.770928 $3.93 M $214.01 M
10/09/2018 $0.759281 $4.86 M $211.44 M
11/09/2018 $0.726654 $2.29 M $202.64 M
12/09/2018 $0.703004 $2.10 M $196.39 M
13/09/2018 $0.734715 $2.80 M $205.92 M
15/09/2018 $0.718802 $1.96 M $201.81 M
16/09/2018 $0.732179 $1.81 M $205.44 M
17/09/2018 $0.760265 $4.40 M $213.22 M
18/09/2018 $0.700627 $2.58 M $196.48 M
19/09/2018 $0.816535 $11.27 M $228.82 M
20/09/2018 $0.80169 $2.92 M $224.37 M
21/09/2018 $0.841352 $3.45 M $234.69 M
22/09/2018 $0.877295 $4.95 M $244.57 M
23/09/2018 $0.889377 $4.94 M $247.66 M
24/09/2018 $0.906244 $3.09 M $251.82 M
25/09/2018 $0.986754 $10.96 M $273.87 M
26/09/2018 $0.934335 $6.12 M $259.19 M
27/09/2018 $1.00393 $6.16 M $278.47 M
28/09/2018 $0.971883 $2.86 M $269.70 M
29/09/2018 $0.929787 $1.61 M $258.08 M
30/09/2018 $0.942319 $1.24 M $261.74 M
01/10/2018 $0.91933 $910,352 $255.63 M
02/10/2018 $0.881607 $1.17 M $245.31 M
03/10/2018 $0.857382 $1.29 M $238.65 M
04/10/2018 $0.885222 $1.61 M $246.74 M
05/10/2018 $0.863625 $1.34 M $241.23 M
06/10/2018 $0.895045 $1.23 M $250.33 M
07/10/2018 $0.912592 $2.70 M $255.34 M
08/10/2018 $0.883082 $3.18 M $247.11 M
09/10/2018 $0.875551 $1.37 M $244.69 M
10/10/2018 $0.863093 $1.11 M $241.12 M
11/10/2018 $0.844326 $2.84 M $235.99 M
12/10/2018 $0.779032 $5.65 M $217.91 M
13/10/2018 $0.82979 $1.92 M $232.49 M
14/10/2018 $0.846674 $1.80 M $237.50 M
15/10/2018 $0.815288 $1.01 M $228.75 M
16/10/2018 $0.829374 $1.37 M $232.66 M
17/10/2018 $0.836634 $1.07 M $234.62 M
18/10/2018 $0.834572 $1.10 M $233.88 M
19/10/2018 $0.818026 $910,889 $229.24 M
20/10/2018 $0.80828 $716,465 $226.57 M
21/10/2018 $0.82623 $611,908 $231.92 M
22/10/2018 $0.811753 $487,953 $227.91 M
23/10/2018 $0.815334 $736,767 $229.00 M
24/10/2018 $0.810334 $886,789 $227.61 M
25/10/2018 $0.813923 $757,332 $228.68 M
26/10/2018 $0.800867 $740,528 $225.07 M
27/10/2018 $0.79026 $458,005 $222.18 M
28/10/2018 $0.783077 $659,388 $220.43 M
29/10/2018 $0.779675 $510,581 $219.66 M
30/10/2018 $0.779649 $3.50 M $219.77 M
31/10/2018 $0.772279 $895,995 $217.86 M
01/11/2018 $0.796558 $3.52 M $224.75 M
02/11/2018 $0.806674 $2.05 M $227.46 M
03/11/2018 $0.800615 $1.14 M $225.60 M
04/11/2018 $0.791467 $824,558 $223.07 M
05/11/2018 $0.798059 $969,693 $225.20 M
06/11/2018 $0.779673 $861,494 $220.14 M
07/11/2018 $0.794477 $1.04 M $224.44 M
08/11/2018 $0.808436 $2.17 M $228.34 M
09/11/2018 $0.78206 $872,248 $220.94 M
10/11/2018 $0.756133 $1.23 M $213.67 M
11/11/2018 $0.758057 $572,370 $214.47 M
12/11/2018 $0.742396 $748,106 $210.40 M
13/11/2018 $0.730701 $853,793 $207.32 M
14/11/2018 $0.718244 $728,117 $204.15 M
15/11/2018 $0.624269 $1.59 M $177.64 M
16/11/2018 $0.600421 $1.10 M $171.13 M
17/11/2018 $0.583154 $1.73 M $168.50 M
18/11/2018 $0.590934 $4.18 M $171.14 M
19/11/2018 $0.581988 $929,738 $168.59 M
20/11/2018 $0.457492 $1.91 M $132.73 M
21/11/2018 $0.386044 $3.83 M $112.59 M
22/11/2018 $0.422845 $1.35 M $125.51 M
23/11/2018 $0.38094 $1.01 M $113.73 M
24/11/2018 $0.394272 $817,580 $118.00 M
25/11/2018 $0.328021 $696,967 $98.27 M
26/11/2018 $0.351503 $824,056 $105.42 M
27/11/2018 $0.313163 $1.30 M $93.97 M
28/11/2018 $0.321343 $607,655 $96.50 M
29/11/2018 $0.38391 $1.89 M $115.37 M
30/11/2018 $0.386969864568 $2.35 M $116.36 M
01/12/2018 $0.344112681589 $935,086 $103.51 M
02/12/2018 $0.390758452703 $541,159 $117.59 M
03/12/2018 $0.351717141269 $1.15 M $105.93 M
04/12/2018 $0.322750690163 $732,580 $97.25 M
05/12/2018 $0.32380692075 $888,018 $97.63 M
06/12/2018 $0.293658103462 $479,480 $88.58 M
07/12/2018 $0.239804052198 $631,502 $72.36 M
08/12/2018 $0.251750144523 $579,339 $75.99 M
09/12/2018 $0.249048561072 $332,950 $75.20 M
10/12/2018 $0.261744844109 $288,824 $79.05 M
11/12/2018 $0.246913145123 $285,557 $74.64 M
12/12/2018 $0.238465206291 $352,207 $72.11 M
13/12/2018 $0.243014949314 $348,143 $73.50 M
14/12/2018 $0.235087132226 $209,938 $71.14 M
15/12/2018 $0.227935709766 $488,726 $69.00 M
16/12/2018 $0.22238562795 $392,234 $67.34 M
17/12/2018 $0.217684748246 $276,219 $65.95 M
18/12/2018 $0.237790492686 $593,247 $72.13 M
19/12/2018 $0.264526881855 $731,942 $80.26 M
20/12/2018 $0.264999451371 $1.14 M $80.43 M
21/12/2018 $0.289091414695 $1.17 M $87.78 M
22/12/2018 $0.280564954414 $1.17 M $85.26 M
23/12/2018 $0.319809739649 $5.65 M $97.31 M
24/12/2018 $0.330127719665 $2.67 M $100.54 M
25/12/2018 $0.284580316148 $1.96 M $86.76 M
26/12/2018 $0.282497039023 $723,706 $86.21 M
27/12/2018 $0.279415649085 $672,288 $85.39 M
28/12/2018 $0.252100171027 $481,028 $77.15 M
29/12/2018 $0.275401163463 $456,528 $84.34 M
30/12/2018 $0.268049125897 $473,699 $82.13 M
31/12/2018 $0.2718351366 $462,172 $83.33 M
01/01/2019 $0.262896637185 $347,937 $80.63 M
02/01/2019 $0.274072381256 $469,187 $84.10 M
03/01/2019 $0.285107907293 $864,632 $87.53 M
04/01/2019 $0.281637140013 $401,934 $86.50 M
05/01/2019 $0.284392371352 $452,887 $87.39 M
06/01/2019 $0.280009009859 $466,249 $86.09 M
07/01/2019 $0.29402218265 $542,139 $90.45 M
08/01/2019 $0.302031868587 $1.14 M $92.96 M
09/01/2019 $0.310277810959 $2.47 M $95.55 M
10/01/2019 $0.318576170437 $1.11 M $98.16 M
11/01/2019 $0.263774737183 $1.44 M $81.32 M
12/01/2019 $0.261980423516 $446,661 $80.86 M
13/01/2019 $0.275486518388 $587,788 $85.09 M
14/01/2019 $0.253987840576 $1.08 M $78.53 M
15/01/2019 $0.270656454884 $763,995 $83.75 M
16/01/2019 $0.26894395138 $1.25 M $83.25 M
17/01/2019 $0.323608204986 $6.45 M $100.24 M
18/01/2019 $0.330607720627 $6.36 M $102.48 M
19/01/2019 $0.373838551117 $12.03 M $115.93 M
20/01/2019 $0.391104901992 $7.36 M $121.37 M
21/01/2019 $0.414491644308 $11.23 M $127.77 M
22/01/2019 $0.381396063045 $11.47 M $117.03 M
23/01/2019 $0.432623293321 $24.49 M $132.69 M
24/01/2019 $0.377156991502 $7.00 M $115.41 M
25/01/2019 $0.370397257382 $2.82 M $113.42 M
26/01/2019 $0.352220837026 $2.74 M $108.39 M
27/01/2019 $0.337040760689 $1.54 M $103.95 M
28/01/2019 $0.301203789233 $1.63 M $93.33 M
29/01/2019 $0.289428839828 $1.37 M $90.37 M
30/01/2019 $0.28989528572 $769,878 $90.81 M
31/01/2019 $0.292657838435 $1.01 M $91.72 M
01/02/2019 $0.274778695285 $645,880 $86.18 M
02/02/2019 $0.27257903944 $837,680 $85.53 M
03/02/2019 $0.290863550772 $1.65 M $91.31 M
04/02/2019 $0.296056069064 $3.90 M $92.99 M
05/02/2019 $0.283383753459 $1.26 M $89.05 M
06/02/2019 $0.266399173405 $1.03 M $83.75 M
07/02/2019 $0.265388603715 $676,321 $83.48 M
08/02/2019 $0.272817971994 $1.49 M $85.87 M
09/02/2019 $0.288029728504 $2.83 M $90.70 M
10/02/2019 $0.289978978504 $764,524 $91.36 M
11/02/2019 $0.294216127652 $1.47 M $92.76 M
12/02/2019 $0.288897569281 $549,766 $91.13 M
13/02/2019 $0.289043254662 $527,642 $91.23 M
14/02/2019 $0.290852434917 $694,721 $91.84 M
15/02/2019 $0.305128924709 $1.74 M $96.42 M
16/02/2019 $0.311514028556 $2.34 M $98.52 M
17/02/2019 $0.317434395013 $7.38 M $100.31 M
18/02/2019 $0.322060129561 $2.06 M $101.40 M
19/02/2019 $0.326776822547 $2.08 M $102.75 M
20/02/2019 $0.328391178696 $1.56 M $103.19 M
21/02/2019 $0.343491429067 $1.37 M $107.80 M
22/02/2019 $0.337656871156 $1.19 M $105.91 M
23/02/2019 $0.338890246019 $999,068 $106.29 M
24/02/2019 $0.351998826716 $1.80 M $110.37 M
25/02/2019 $0.304576686444 $2.41 M $95.55 M
26/02/2019 $0.336019940847 $4.95 M $105.44 M
27/02/2019 $0.346555280435 $5.17 M $108.65 M
28/02/2019 $0.350469240308 $2.16 M $109.88 M
01/03/2019 $0.426006960616 $13.93 M $133.25 M
02/03/2019 $0.38852095348 $5.75 M $120.90 M
03/03/2019 $0.405090967688 $2.35 M $125.69 M
04/03/2019 $0.392760542497 $3.92 M $121.70 M
05/03/2019 $0.378280426941 $3.81 M $117.38 M
06/03/2019 $0.400506257359 $2.75 M $124.31 M
07/03/2019 $0.420067672333 $2.57 M $130.31 M
08/03/2019 $0.44922588016 $12.86 M $139.26 M
09/03/2019 $0.441695190816 $6.31 M $136.26 M
10/03/2019 $0.490364083355 $6.42 M $150.72 M
11/03/2019 $0.533029754378 $18.94 M $163.64 M
12/03/2019 $0.482470643724 $6.60 M $147.43 M
13/03/2019 $0.507704854603 $4.72 M $155.05 M
14/03/2019 $0.492577617715 $7.02 M $150.45 M
15/03/2019 $0.461838842635 $5.14 M $141.26 M
16/03/2019 $0.473698387179 $3.88 M $145.05 M
17/03/2019 $0.463381861864 $1.99 M $142.28 M
18/03/2019 $0.473836608098 $2.87 M $145.55 M
19/03/2019 $0.465680324734 $2.20 M $143.08 M
19/03/2019 $0.462615236154 $4.25 M $142.26 M
20/03/2019 $0.494742365139 $3.27 M $152.17 M

Twitter News Feed

[custom-twitter-feeds hashtag="#STEEM"]

Submit Your Reviews