24 février 2019
  • Home
  • Steem (STEEM) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Steem (STEEM) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Steem live est de $0.348454 avec un volume de $109.28M. Steem à une variation de 4.41% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • STEEM
    Steem(STEEM)
  • Prix
    $0.348454
  • 1h%
    -0.38%
  • 24h%
    4.41%
  • 7d%
    8.4%
  • Capitalisation boursière
    $109.28M
  • Le volume
    $1.82M
  • Approvisionnement disponible
    313.62M STEEM
  • Rang
    48

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $3.58478 $13.58M $897.20M
24/02/2018 $3.43248 $7.00M $859.53M
25/02/2018 $3.46292 $4.75M $867.73M
26/02/2018 $3.57122 $5.30M $895.02M
27/02/2018 $3.51798 $6.67M $881.91M
28/02/2018 $3.32447 $4.87M $833.48M
01/03/2018 $3.3854 $6.15M $848.94M
02/03/2018 $3.33976 $6.57M $838.07M
03/03/2018 $3.55549 $8.61M $892.31M
04/03/2018 $3.57342 $7.56M $896.87M
05/03/2018 $3.4935 $7.21M $876.86M
06/03/2018 $3.2644 $4.58M $819.56M
07/03/2018 $2.869 $6.57M $720.67M
08/03/2018 $2.66805 $4.53M $670.87M
09/03/2018 $2.56847 $5.26M $647.18M
10/03/2018 $2.41535 $3.28M $609.41M
11/03/2018 $2.56021 $4.16M $646.60M
12/03/2018 $2.41639 $3.18M $610.43M
13/03/2018 $2.43901 $8.11M $616.50M
14/03/2018 $2.2029 $14.40M $556.87M
15/03/2018 $2.14626 $5.05M $543.09M
16/03/2018 $2.11582 $2.12M $536.69M
17/03/2018 $1.83721 $1.57M $466.57M
18/03/2018 $1.78897 $3.35M $454.60M
19/03/2018 $1.99434 $3.61M $507.62M
20/03/2018 $2.21263 $7.67M $563.33M
21/03/2018 $2.21497 $3.28M $562.99M
22/03/2018 $2.10557 $2.39M $534.80M
23/03/2018 $1.93833 $2.82M $492.48M
24/03/2018 $2.00834 $6.19M $510.89M
25/03/2018 $2.02917 $2.47M $516.66M
26/03/2018 $1.88284 $2.53M $479.63M
27/03/2018 $1.76719 $1.71M $450.35M
28/03/2018 $1.94143 $2.46M $495.89M
29/03/2018 $1.63932 $2.45M $419.00M
30/03/2018 $1.56379 $2.42M $400.01M
31/03/2018 $1.51687 $1.30M $388.90M
01/04/2018 $1.43702 $1.02M $368.98M
02/04/2018 $1.65207 $4.96M $424.46M
03/04/2018 $2.11193 $60.66M $542.69M
04/04/2018 $1.90535 $14.59M $487.38M
05/04/2018 $1.72275 $4.14M $440.79M
06/04/2018 $1.75886 $9.69M $450.46M
07/04/2018 $1.88395 $7.31M $482.85M
08/04/2018 $1.90607 $3.22M $488.54M
09/04/2018 $1.81305 $8.12M $464.35M
10/04/2018 $1.84528 $2.21M $472.67M
11/04/2018 $1.94594 $3.37M $498.59M
12/04/2018 $2.71135 $72.19M $694.89M
13/04/2018 $2.61276 $84.20M $668.55M
14/04/2018 $2.6345 $9.77M $670.47M
15/04/2018 $2.72826 $9.08M $694.13M
16/04/2018 $2.62115 $7.02M $667.12M
17/04/2018 $2.76 $13.29M $702.68M
18/04/2018 $2.97865 $22.53M $758.27M
19/04/2018 $3.11009 $24.14M $791.55M
20/04/2018 $3.19778 $27.71M $813.25M
21/04/2018 $3.04253 $14.63M $773.73M
22/04/2018 $3.09862 $7.16M $788.16M
23/04/2018 $3.24747 $15.15M $826.18M
24/04/2018 $3.52816 $17.65M $897.80M
25/04/2018 $4.25795 $144.85M $1.08B
26/04/2018 $3.99955 $126.50M $1.02B
27/04/2018 $4.61899 $93.35M $1.17B
28/04/2018 $4.3484 $70.26M $1.10B
29/04/2018 $4.25945 $41.70M $1.08B
30/04/2018 $3.94541 $17.26M $1.00B
01/05/2018 $3.83891 $12.78M $974.79M
02/05/2018 $4.02379 $14.23M $1.02B
03/05/2018 $4.01149 $17.30M $1.02B
04/05/2018 $3.91766 $11.93M $995.87M
05/05/2018 $3.7952 $19.19M $964.93M
06/05/2018 $3.73075 $7.56M $948.98M
07/05/2018 $3.54421 $8.04M $902.34M
08/05/2018 $3.62852 $17.25M $924.50M
09/05/2018 $3.49643 $9.02M $891.40M
10/05/2018 $3.29818 $7.86M $841.18M
11/05/2018 $2.81735 $18.68M $719.00M
12/05/2018 $2.77348 $8.31M $709.01M
13/05/2018 $3.14476 $12.48M $805.40M
14/05/2018 $3.21033 $15.00M $822.36M
15/05/2018 $2.98914 $9.18M $765.06M
16/05/2018 $2.82799 $5.76M $724.01M
17/05/2018 $2.81105 $5.35M $720.24M
18/05/2018 $3.00454 $12.13M $770.44M
19/05/2018 $3.06424 $10.21M $785.79M
20/05/2018 $3.08985 $5.45M $791.89M
21/05/2018 $2.97147 $5.97M $761.65M
22/05/2018 $2.97903 $12.16M $763.75M
23/05/2018 $2.92155 $15.72M $749.31M
24/05/2018 $2.94059 $66.83M $754.57M
25/05/2018 $2.7301 $11.11M $700.94M
26/05/2018 $2.67302 $5.99M $687.17M
27/05/2018 $2.51381 $8.37M $646.77M
28/05/2018 $2.22182 $8.36M $572.47M
29/05/2018 $2.38264 $9.78M $614.37M
30/05/2018 $2.29377 $5.75M $592.34M
31/05/2018 $2.34914 $4.90M $607.01M
01/06/2018 $2.35838 $4.26M $609.32M
02/06/2018 $2.51081 $5.53M $648.76M
03/06/2018 $2.52767 $6.19M $653.15M
04/06/2018 $2.34208 $5.28M $604.95M
05/06/2018 $2.34212 $3.44M $605.11M
06/06/2018 $2.42993 $4.09M $628.82M
07/06/2018 $2.31706 $3.92M $599.79M
08/06/2018 $2.29308 $2.00M $593.74M
09/06/2018 $2.24365 $1.59M $581.21M
10/06/2018 $1.84007 $4.02M $476.94M
11/06/2018 $1.80456 $3.65M $468.55M
12/06/2018 $1.72332 $3.97M $449.38M
13/06/2018 $1.64216 $3.20M $428.82M
14/06/2018 $1.76 $2.93M $460.37M
15/06/2018 $1.6729 $1.42M $437.85M
16/06/2018 $1.66144 $1.31M $435.23M
17/06/2018 $1.63013 $1.00M $427.33M
18/06/2018 $1.6415 $1.51M $430.56M
19/06/2018 $1.67181 $1.76M $438.64M
20/06/2018 $1.61544 $1.82M $424.06M
21/06/2018 $1.55798 $1.87M $409.15M
22/06/2018 $1.35 $2.08M $354.87M
23/06/2018 $1.36349 $995,631 $358.96M
24/06/2018 $1.30054 $1.85M $344.25M
25/06/2018 $1.32774 $1.46M $351.78M
26/06/2018 $1.27948 $1.30M $339.22M
27/06/2018 $1.26815 $916,141 $336.57M
28/06/2018 $1.19842 $1.28M $318.35M
29/06/2018 $1.26212 $4.01M $335.56M
30/06/2018 $1.48276 $7.87M $394.32M
01/07/2018 $1.61857 $28.83M $430.42M
02/07/2018 $1.66991 $9.84M $440.11M
03/07/2018 $1.60609 $6.68M $423.04M
04/07/2018 $1.63043 $4.94M $429.43M
05/07/2018 $1.55319 $3.32M $409.20M
06/07/2018 $1.57186 $5.17M $414.44M
07/07/2018 $1.52242 $3.06M $402.09M
08/07/2018 $1.58449 $2.86M $418.62M
09/07/2018 $1.49937 $2.29M $396.24M
10/07/2018 $1.34409 $2.34M $355.49M
11/07/2018 $1.30892 $3.33M $347.38M
12/07/2018 $1.27909 $2.11M $340.48M
13/07/2018 $1.334 $2.56M $355.26M
14/07/2018 $1.30022 $1.34M $346.55M
15/07/2018 $1.33212 $1.18M $354.99M
16/07/2018 $1.42131 $2.22M $378.72M
17/07/2018 $1.54349 $5.67M $411.30M
18/07/2018 $1.56295 $8.40M $415.49M
19/07/2018 $1.51541 $3.24M $401.66M
20/07/2018 $1.35621 $4.27M $359.50M
21/07/2018 $1.43401 $2.30M $380.52M
22/07/2018 $1.38326 $2.12M $367.92M
23/07/2018 $1.35807 $4.45M $361.44M
24/07/2018 $1.43249 $3.95M $381.36M
25/07/2018 $1.47856 $6.62M $393.67M
26/07/2018 $1.43702 $4.40M $382.58M
27/07/2018 $1.48155 $39.70M $394.39M
28/07/2018 $1.44705 $8.41M $385.12M
29/07/2018 $1.43336 $4.80M $381.75M
30/07/2018 $1.37719 $8.00M $367.03M
31/07/2018 $1.29265 $69.36M $344.68M
01/08/2018 $1.2671 $9.11M $338.58M
02/08/2018 $1.18807 $6.03M $318.50M
03/08/2018 $1.19701 $13.90M $321.22M
04/08/2018 $1.14392 $5.82M $307.69M
05/08/2018 $1.16892 $3.09M $315.08M
06/08/2018 $1.14649 $3.07M $309.11M
07/08/2018 $1.11396 $3.26M $300.52M
08/08/2018 $1.03025 $3.98M $278.06M
09/08/2018 $1.07188 $3.34M $290.37M
10/08/2018 $0.989419 $4.58M $268.35M
11/08/2018 $0.961158 $4.77M $261.01M
12/08/2018 $0.958209 $2.21M $261.25M
13/08/2018 $0.879951 $7.71M $240.06M
14/08/2018 $0.844886 $7.95M $230.73M
15/08/2018 $0.857506 $2.89M $235.43M
16/08/2018 $0.865168 $2.79M $237.97M
17/08/2018 $0.981576 $3.74M $269.91M
18/08/2018 $0.901196 $2.78M $247.29M
19/08/2018 $0.935584 $1.87M $256.54M
20/08/2018 $0.853638 $1.07M $234.13M
21/08/2018 $0.865239 $3.08M $237.69M
22/08/2018 $0.860607 $1.94M $236.66M
23/08/2018 $0.878308 $1.09M $241.84M
24/08/2018 $0.892808 $1.76M $245.86M
25/08/2018 $0.913971 $973,905 $251.61M
26/08/2018 $0.893728 $1.83M $246.04M
27/08/2018 $0.954159 $2.65M $262.54M
28/08/2018 $1.00749 $2.77M $276.82M
29/08/2018 $0.975527 $3.50M $267.40M
30/08/2018 $0.92851 $3.92M $254.45M
31/08/2018 $0.950695 $1.82M $260.67M
01/09/2018 $0.990458 $2.30M $271.76M
02/09/2018 $1.00029 $10.06M $274.48M
03/09/2018 $0.986707 $6.25M $270.44M
04/09/2018 $1.0244 $36.11M $280.57M
05/09/2018 $0.852344 $12.12M $233.50M
06/09/2018 $0.858878 $10.93M $235.59M
07/09/2018 $0.827968 $7.20M $229.09M
08/09/2018 $0.77446 $2.72M $214.83M
09/09/2018 $0.773652 $4.58M $214.77M
11/09/2018 $0.7643 $4.17M $212.88M
12/09/2018 $0.721398 $2.17M $201.22M
13/09/2018 $0.700053 $2.45M $195.57M
14/09/2018 $0.737792 $2.49M $206.78M
15/09/2018 $0.718778 $1.86M $201.80M
16/09/2018 $0.730633 $1.81M $204.99M
17/09/2018 $0.763842 $4.49M $214.23M
18/09/2018 $0.705409 $2.50M $197.83M
19/09/2018 $0.810679 $11.44M $227.18M
20/09/2018 $0.812547 $2.71M $227.39M
21/09/2018 $0.818422 $3.66M $228.28M
22/09/2018 $0.903966 $5.64M $252.01M
23/09/2018 $0.871666 $4.19M $242.71M
24/09/2018 $0.91066 $2.92M $253.03M
25/09/2018 $0.965948 $11.15M $268.10M
26/09/2018 $0.920338 $5.84M $255.27M
27/09/2018 $1.00196 $6.25M $277.92M
28/09/2018 $0.976152 $2.81M $270.89M
29/09/2018 $0.920442 $1.59M $255.49M
30/09/2018 $0.942148 $1.19M $261.69M
01/10/2018 $0.923157 $930,717 $256.70M
02/10/2018 $0.877249 $1.24M $244.10M
03/10/2018 $0.855394 $1.45M $238.10M
04/10/2018 $0.894406 $1.45M $249.30M
05/10/2018 $0.862881 $1.32M $241.04M
06/10/2018 $0.89381 $1.19M $249.99M
07/10/2018 $0.923628 $2.75M $258.44M
08/10/2018 $0.876019 $3.24M $245.14M
09/10/2018 $0.873842 $1.27M $244.19M
10/10/2018 $0.863513 $1.13M $241.24M
11/10/2018 $0.80183 $3.34M $224.13M
12/10/2018 $0.780108 $5.11M $218.22M
13/10/2018 $0.842432 $1.91M $236.05M
14/10/2018 $0.845037 $1.75M $237.04M
15/10/2018 $0.815466 $999,316 $228.80M
16/10/2018 $0.832922 $1.35M $233.66M
17/10/2018 $0.837044 $1.08M $234.72M
18/10/2018 $0.834185 $1.09M $233.77M
19/10/2018 $0.805869 $966,820 $225.84M
20/10/2018 $0.808555 $663,584 $226.65M
21/10/2018 $0.826028 $610,060 $231.87M
22/10/2018 $0.818642 $485,011 $229.85M
23/10/2018 $0.826272 $958,534 $232.05M
24/10/2018 $0.811271 $673,959 $227.88M
25/10/2018 $0.810173 $773,941 $227.63M
26/10/2018 $0.796942 $723,999 $223.97M
27/10/2018 $0.791938 $448,110 $222.65M
28/10/2018 $0.783872 $658,348 $220.68M
29/10/2018 $0.794011 $634,269 $223.70M
30/10/2018 $0.779272 $3.38M $219.66M
31/10/2018 $0.773747 $885,203 $218.28M
01/11/2018 $0.795302 $3.56M $224.39M
02/11/2018 $0.806947 $2.04M $227.50M
03/11/2018 $0.793457 $1.34M $223.58M
04/11/2018 $0.788985 $610,999 $222.38M
05/11/2018 $0.794908 $977,234 $224.31M
06/11/2018 $0.776872 $859,343 $219.37M
07/11/2018 $0.790797 $1.09M $223.40M
08/11/2018 $0.805273 $2.13M $227.45M
09/11/2018 $0.781264 $860,661 $220.72M
10/11/2018 $0.758716 $1.23M $214.41M
11/11/2018 $0.758197 $573,163 $214.52M
12/11/2018 $0.742868 $748,056 $210.55M
13/11/2018 $0.72781 $918,721 $206.51M
14/11/2018 $0.719586 $700,174 $204.53M
15/11/2018 $0.61966 $1.63M $176.33M
16/11/2018 $0.598637 $1.05M $170.64M
17/11/2018 $0.580073 $1.72M $167.78M
18/11/2018 $0.592156 $4.22M $171.49M
19/11/2018 $0.578206 $940,300 $167.49M
20/11/2018 $0.460311 $1.90M $133.55M
21/11/2018 $0.39402 $3.90M $115.05M
22/11/2018 $0.42787 $1.34M $127.15M
23/11/2018 $0.376699 $1.06M $112.47M
24/11/2018 $0.396051 $738,578 $118.54M
25/11/2018 $0.330256 $693,932 $98.94M
26/11/2018 $0.347148 $803,848 $104.12M
27/11/2018 $0.308637 $1.31M $92.63M
28/11/2018 $0.327251 $685,842 $98.27M
29/11/2018 $0.365534 $1.85M $109.85M
30/11/2018 $0.383500215694 $2.29M $115.32M
01/12/2018 $0.342464765551 $869,193 $103.03M
02/12/2018 $0.391203137872 $569,501 $117.73M
03/12/2018 $0.342801569611 $1.18M $103.25M
04/12/2018 $0.32360112974 $689,476 $97.54M
05/12/2018 $0.319924936801 $879,122 $96.47M
06/12/2018 $0.292694196153 $470,674 $88.29M
07/12/2018 $0.243537295805 $669,125 $73.49M
08/12/2018 $0.252673199102 $551,934 $76.27M
09/12/2018 $0.248934102145 $323,845 $75.16M
10/12/2018 $0.261490253722 $287,704 $78.98M
11/12/2018 $0.24563232084 $293,956 $74.25M
12/12/2018 $0.238552216865 $343,669 $72.13M
13/12/2018 $0.240786181702 $345,374 $72.83M
14/12/2018 $0.232109497312 $220,666 $70.24M
15/12/2018 $0.229896136306 $513,974 $69.59M
16/12/2018 $0.223766735074 $380,267 $67.76M
17/12/2018 $0.216771304934 $272,649 $65.67M
18/12/2018 $0.237855346753 $590,619 $72.15M
19/12/2018 $0.26511212037 $784,287 $80.44M
20/12/2018 $0.262717494756 $1.10M $79.74M
21/12/2018 $0.279533414967 $1.22M $84.88M
22/12/2018 $0.28207959522 $1.11M $85.72M
23/12/2018 $0.323611229523 $5.72M $98.47M
24/12/2018 $0.330973281594 $2.69M $100.80M
25/12/2018 $0.283699236716 $1.90M $86.50M
26/12/2018 $0.282746136997 $720,337 $86.29M
27/12/2018 $0.278907374427 $654,627 $85.23M
28/12/2018 $0.252177387854 $491,595 $77.17M
29/12/2018 $0.276984295494 $463,095 $84.83M
30/12/2018 $0.267544405974 $456,859 $81.97M
31/12/2018 $0.270834280755 $496,920 $83.02M
01/01/2019 $0.263418731044 $316,068 $80.79M
02/01/2019 $0.274883220489 $465,790 $84.35M
03/01/2019 $0.286171373777 $876,783 $87.86M
04/01/2019 $0.281450498523 $396,031 $86.45M
05/01/2019 $0.28438953482 $459,129 $87.39M
06/01/2019 $0.278620343474 $462,946 $85.67M
07/01/2019 $0.294811629517 $551,221 $90.69M
08/01/2019 $0.303489755127 $1.20M $93.42M
09/01/2019 $0.310086944033 $2.40M $95.50M
10/01/2019 $0.322400912714 $1.15M $99.33M
11/01/2019 $0.258981676443 $1.43M $79.85M
12/01/2019 $0.261912770441 $427,860 $80.84M
13/01/2019 $0.27902086055 $693,350 $86.18M
14/01/2019 $0.255399721244 $996,266 $78.97M
15/01/2019 $0.273615639292 $963,890 $84.66M
16/01/2019 $0.270968528445 $1.05M $83.88M
17/01/2019 $0.322812386548 $6.54M $100.01M
18/01/2019 $0.330897810337 $6.02M $102.57M
19/01/2019 $0.369921450878 $12.23M $114.72M
20/01/2019 $0.39235652452 $7.17M $121.77M
21/01/2019 $0.407996883214 $12.23M $125.77M
22/01/2019 $0.376452394689 $10.65M $115.49M
23/01/2019 $0.425422369433 $24.43M $130.48M
24/01/2019 $0.374855328147 $6.59M $114.71M
25/01/2019 $0.372075508168 $2.55M $113.94M
26/01/2019 $0.353242630161 $2.68M $108.70M
27/01/2019 $0.334076320792 $1.57M $103.25M
28/01/2019 $0.292076146158 $1.72M $90.51M
29/01/2019 $0.292344322484 $1.28M $91.34M
30/01/2019 $0.289839038752 $747,589 $90.80M
31/01/2019 $0.293970413943 $990,390 $92.14M
01/02/2019 $0.272522708526 $743,312 $85.47M
02/02/2019 $0.272860526455 $740,222 $85.62M
03/02/2019 $0.288849481866 $1.70M $90.68M
04/02/2019 $0.290134524505 $3.91M $91.13M
05/02/2019 $0.281286603622 $1.16M $88.39M
06/02/2019 $0.267891888819 $1.01M $84.22M
07/02/2019 $0.269726322771 $746,521 $84.84M
08/02/2019 $0.271230594498 $1.51M $85.37M
09/02/2019 $0.288264104154 $2.81M $90.78M
10/02/2019 $0.290382814973 $705,362 $91.49M
11/02/2019 $0.293511630318 $1.46M $92.54M
12/02/2019 $0.288581095171 $558,920 $91.03M
13/02/2019 $0.291165195383 $556,423 $91.90M
14/02/2019 $0.290299094441 $651,219 $91.68M
15/02/2019 $0.309946211163 $2.05M $97.95M
16/02/2019 $0.322815387708 $3.32M $102.09M
17/02/2019 $0.325488012253 $6.44M $102.86M
18/02/2019 $0.326091929531 $1.99M $102.67M
19/02/2019 $0.324494481492 $2.06M $102.03M
20/02/2019 $0.328711099734 $1.49M $103.29M
21/02/2019 $0.345818365548 $1.46M $108.54M
22/02/2019 $0.336859014214 $1.09M $105.66M
23/02/2019 $0.337768505846 $1.03M $105.94M
23/02/2019 $0.350161290099 $1.79M $109.82M
23/02/2019 $0.348683672088 $1.82M $109.36M

Inscrivez vous