			Last price	%	24 high	24 low	24 volume	# Coins	Market cap
	Steem	STEEM	$ 0.258872	-0.37 %	$ 0.263406	$ 0.256565	$ 8.54M	252.01M	$ 65.23M

Steem STEEM

Last price

$ 0.258872

-0.37 %

24 high

$ 0.263406

24 low

$ 0.256565

24 volume

$ 8.54M

# Coins

252.01M

Market cap

$ 65.23M

Watchlist Portfolio

Website Explorer Discussion

Play

Watchlist Portfolio

Steem STEEM historical data

All 1y 6m 3m 1m 7d

Date	Close volume	24 high 24 low	24 low	volume
Dec 04, 2023	$ 0.259826239,141,070	$ 0.265022670.2519625224	$ 0.25196252	$ 9,141,070
Dec 03, 2023	$ 0.2610445812,454,180	$ 0.273307310.2559869839	$ 0.25598698	$ 12,454,180
Dec 02, 2023	$ 0.2670404510,950,052	$ 0.266337650.2531492501	$ 0.25314925	$ 10,950,052
Dec 01, 2023	$ 0.254039583,066,006	$ 0.254055860.2469397775	$ 0.24693978	$ 3,066,006
Nov 30, 2023	$ 0.249644023,978,925	$ 0.253773860.2459395113	$ 0.24593951	$ 3,978,925
Nov 29, 2023	$ 0.253498085,233,249	$ 0.258711370.2500193395	$ 0.25001934	$ 5,233,249
Nov 28, 2023	$ 0.2580480110,355,737	$ 0.262737260.2468740711	$ 0.24687407	$ 10,355,737
Nov 27, 2023	$ 0.2569098332,613,628	$ 0.278745020.2518527644	$ 0.25185276	$ 32,613,628
Nov 26, 2023	$ 0.2714183442,578,189	$ 0.278727090.2571797850	$ 0.25717979	$ 42,578,189
Nov 25, 2023	$ 0.258151965,209,435	$ 0.262818640.2538969180	$ 0.25389692	$ 5,209,435
Nov 24, 2023	$ 0.260879876,024,313	$ 0.263602040.2537147646	$ 0.25371476	$ 6,024,313
Nov 23, 2023	$ 0.256056846,693,480	$ 0.259046820.2477310692	$ 0.24773107	$ 6,693,480
Nov 22, 2023	$ 0.255310679,112,455	$ 0.255784100.2368922645	$ 0.23689226	$ 9,112,455
Nov 21, 2023	$ 0.2379086324,094,556	$ 0.274485090.2375259464	$ 0.23752595	$ 24,094,556
Nov 20, 2023	$ 0.274948027,246,894	$ 0.267634350.2573701418	$ 0.25737014	$ 7,246,894
Nov 19, 2023	$ 0.262477386,342,331	$ 0.264927520.2464017752	$ 0.24640178	$ 6,342,331
Nov 18, 2023	$ 0.254372649,547,548	$ 0.265121330.2381302937	$ 0.23813029	$ 9,547,548
Nov 17, 2023	$ 0.2630764511,090,098	$ 0.274316890.2516569265	$ 0.25165693	$ 11,090,098
Nov 16, 2023	$ 0.2713144416,947,178	$ 0.290335910.2662247488	$ 0.26622475	$ 16,947,178
Nov 15, 2023	$ 0.2835628816,662,916	$ 0.284162570.2710056873	$ 0.27100569	$ 16,662,916
Nov 14, 2023	$ 0.27778355117,037,943	$ 0.328232360.2620962385	$ 0.26209624	$ 117,037,943
Nov 13, 2023	$ 0.2774199749,284,784	$ 0.287946970.2677280824	$ 0.26772808	$ 49,284,784
Nov 12, 2023	$ 0.2738518818,161,216	$ 0.273735800.2534765793	$ 0.25347658	$ 18,161,216
Nov 11, 2023	$ 0.2733985534,712,805	$ 0.307285620.2707421876	$ 0.27074219	$ 34,712,805
Nov 10, 2023	$ 0.30052076106,801,216	$ 0.320158740.2743613679	$ 0.27436137	$ 106,801,216
Nov 09, 2023	$ 0.28712012182,806,041	$ 0.336616040.2439241828	$ 0.24392418	$ 182,806,041
Nov 08, 2023	$ 0.28364987211,316,178	$ 0.315883030.2382455734	$ 0.23824557	$ 211,316,178
Nov 07, 2023	$ 0.2464233755,879,020	$ 0.251847170.2279452931	$ 0.22794529	$ 55,879,020
Nov 06, 2023	$ 0.228883658,207,374	$ 0.230353240.2214596708	$ 0.22145967	$ 8,207,374
Nov 05, 2023	$ 0.2303174612,936,066	$ 0.243702150.2257627514	$ 0.22576275	$ 12,936,066

We will update this as soon as possible. If you like to help, you can contact us.