Steem (STEEM) 코인의 현재 가격은 원374 입니다. 2018-05-20T17:08:09+00:00

Steem 코인의 현재 가격은 374원 이며 자본금은 총 117.66십억원 입니다.


  • steem
    Steem(STEEM)
  • 가격
    374원
  • 1시간
    -0.27%
  • 1일
    3.31%
  • 7일
    14.49%
  • 자본금
    117.66십억원
  • 볼륨
    2.22십억원
  • 유통공급량
    314.43백만 STEEM
  • 순위
    48


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
18/02/2018 $4.39415 $19.02백만 $1.10십억
19/02/2018 $4.44394 $21.70백만 $1.11십억
20/02/2018 $4.34113 $21.41백만 $1.08십억
21/02/2018 $3.81693 $11.98백만 $953.37백만
22/02/2018 $3.56583 $7.75백만 $891.66백만
23/02/2018 $3.66549 $14.23백만 $917.43백만
24/02/2018 $3.46756 $6.76백만 $868.33백만
25/02/2018 $3.51703 $4.98백만 $881.29백만
26/02/2018 $3.6043 $5.23백만 $903.32백만
27/02/2018 $3.51817 $6.63백만 $881.96백만
28/02/2018 $3.30042 $4.80백만 $827.50백만
01/03/2018 $3.439 $6.25백만 $862.38백만
02/03/2018 $3.36258 $6.81백만 $843.80백만
03/03/2018 $3.60287 $8.58백만 $904.35백만
04/03/2018 $3.53658 $7.47백만 $887.62백만
05/03/2018 $3.50506 $7.25백만 $879.76백만
06/03/2018 $3.23968 $4.68백만 $813.37백만
07/03/2018 $2.77157 $6.46백만 $696.21백만
08/03/2018 $2.64931 $4.43백만 $666.24백만
09/03/2018 $2.57188 $5.23백만 $648.05백만
10/03/2018 $2.39586 $3.23백만 $604.54백만
11/03/2018 $2.55359 $4.15백만 $644.93백만
12/03/2018 $2.43727 $3.17백만 $615.72백만
13/03/2018 $2.49702 $8.68백만 $631.20백만
14/03/2018 $2.22768 $14.38백만 $563.14백만
15/03/2018 $2.10743 $4.76백만 $533.27백만
16/03/2018 $2.05278 $2.07백만 $520.71백만
17/03/2018 $1.81936 $1.52백만 $462.05백만
18/03/2018 $1.82989 $3.50백만 $465.01백만
19/03/2018 $2.03855 $3.73백만 $518.88백만
20/03/2018 $2.18185 $7.63백만 $555.50백만
21/03/2018 $2.20717 $3.12백만 $561.01백만
22/03/2018 $2.12143 $2.38백만 $538.84백만
23/03/2018 $1.9678 $3.14백만 $499.97백만
24/03/2018 $1.99303 $5.87백만 $507.00백만
25/03/2018 $2.01824 $2.44백만 $513.88백만
26/03/2018 $1.86586 $2.47백만 $475.32백만
27/03/2018 $1.75728 $1.60백만 $447.84백만
28/03/2018 $1.916 $2.75백만 $489.40백만
29/03/2018 $1.67229 $2.24백만 $427.46백만
30/03/2018 $1.54916 $2.33백만 $396.28백만
31/03/2018 $1.52642 $1.25백만 $391.39백만
01/04/2018 $1.43316 $1.04백만 $368.00백만
02/04/2018 $1.66663 $5.28백만 $428.20백만
03/04/2018 $2.06414 $59.55백만 $530.42백만
04/04/2018 $1.87614 $14.23백만 $479.91백만
05/04/2018 $1.7318 $4.07백만 $443.11백만
06/04/2018 $1.75607 $9.76백만 $449.79백만
07/04/2018 $1.87291 $7.28백만 $480.02백만
08/04/2018 $1.92732 $3.20백만 $493.99백만
09/04/2018 $1.81657 $8.07백만 $465.25백만
10/04/2018 $1.83125 $2.18백만 $469.08백만
11/04/2018 $2.00538 $4.19백만 $513.83백만
12/04/2018 $2.66494 $73.24백만 $683.00백만
13/04/2018 $2.70436 $84.52백만 $691.97백만
14/04/2018 $2.62541 $9.21백만 $668.16백만
15/04/2018 $2.72277 $8.95백만 $692.74백만
16/04/2018 $2.63383 $7.11백만 $670.37백만
17/04/2018 $2.7722 $14.15백만 $705.79백만
18/04/2018 $2.98043 $21.92백만 $758.72백만
19/04/2018 $3.09799 $24.20백만 $788.45백만
20/04/2018 $3.20288 $28.51백만 $814.55백만
21/04/2018 $3.06555 $13.75백만 $779.59백만
22/04/2018 $3.0428 $7.28백만 $773.97백만
23/04/2018 $3.24665 $14.94백만 $825.98백만
24/04/2018 $3.53188 $18.23백만 $898.72백만
25/04/2018 $4.05403 $150.57백만 $1.03십억
26/04/2018 $4.11224 $122.38백만 $1.05십억
27/04/2018 $4.40078 $91.61백만 $1.12십억
28/04/2018 $4.42574 $66.83백만 $1.12십억
29/04/2018 $4.2687 $40.55백만 $1.08십억
30/04/2018 $3.89185 $16.65백만 $987.46백만
01/05/2018 $3.86994 $13.02백만 $982.69백만
02/05/2018 $4.05436 $13.93백만 $1.03십억
03/05/2018 $4.01892 $17.59백만 $1.02십억
04/05/2018 $3.90165 $11.58백만 $991.81백만
05/05/2018 $3.81234 $19.34백만 $969.30백만
06/05/2018 $3.72271 $7.62백만 $946.94백만
07/05/2018 $3.52353 $7.97백만 $897.08백만
08/05/2018 $3.61334 $17.50백만 $920.64백만
09/05/2018 $3.48917 $8.82백만 $889.56백만
10/05/2018 $3.27264 $7.88백만 $834.68백만
11/05/2018 $2.79993 $18.65백만 $714.56백만
12/05/2018 $2.81836 $8.48백만 $720.49백만
13/05/2018 $3.1658 $12.58백만 $810.80백만
14/05/2018 $3.16726 $15.06백만 $811.31백만
15/05/2018 $2.95102 $8.84백만 $755.32백만
16/05/2018 $2.83148 $5.68백만 $724.91백만
17/05/2018 $2.78355 $5.47백만 $713.21백만
18/05/2018 $3.00238 $12.06백만 $769.90백만
19/05/2018 $3.05225 $10.09백만 $782.61백만
20/05/2018 $3.0777 $5.57백만 $788.78백만
21/05/2018 $2.99898 $5.91백만 $768.71백만
22/05/2018 $2.94096 $12.31백만 $753.99백만
23/05/2018 $2.95555 $15.90백만 $758.04백만
24/05/2018 $3.00622 $67.94백만 $771.42백만
25/05/2018 $2.70804 $10.65백만 $695.29백만
26/05/2018 $2.63746 $6.10백만 $678.04백만
27/05/2018 $2.50321 $8.20백만 $644.07백만
28/05/2018 $2.19249 $8.57백만 $564.92백만
29/05/2018 $2.34704 $9.65백만 $605.20백만
30/05/2018 $2.33296 $5.64백만 $602.57백만
31/05/2018 $2.38846 $4.99백만 $617.17백만
01/06/2018 $2.38233 $4.27백만 $615.52백만
02/06/2018 $2.51358 $5.51백만 $649.48백만
03/06/2018 $2.53948 $6.20백만 $656.20백만
04/06/2018 $2.34256 $5.29백만 $605.07백만
05/06/2018 $2.35826 $3.38백만 $609.29백만
06/06/2018 $2.41208 $4.16백만 $624.20백만
07/06/2018 $2.3176 $3.84백만 $599.94백만
08/06/2018 $2.28696 $1.96백만 $592.16백만
09/06/2018 $2.24552 $1.58백만 $581.73백만
10/06/2018 $1.84631 $4.19백만 $478.58백만
11/06/2018 $1.86469 $3.77백만 $484.17백만
12/06/2018 $1.71542 $3.84백만 $447.32백만
13/06/2018 $1.63732 $3.16백만 $427.56백만
14/06/2018 $1.77887 $2.92백만 $465.31백만
15/06/2018 $1.65389 $1.48백만 $432.87백만
16/06/2018 $1.65247 $1.22백만 $432.88백만
17/06/2018 $1.62119 $1.03백만 $424.99백만
18/06/2018 $1.64654 $1.52백만 $431.88백만
19/06/2018 $1.674 $1.74백만 $439.22백만
20/06/2018 $1.61325 $1.83백만 $423.49백만
21/06/2018 $1.55565 $1.86백만 $408.54백만
22/06/2018 $1.34858 $2.07백만 $354.50백만
23/06/2018 $1.3531 $984,621 $356.23백만
24/06/2018 $1.30253 $1.88백만 $344.78백만
25/06/2018 $1.33821 $1.45백만 $354.55백만
26/06/2018 $1.26925 $1.28백만 $336.51백만
27/06/2018 $1.27508 $927,700 $338.42백만
28/06/2018 $1.17891 $1.36백만 $313.17백만
29/06/2018 $1.25822 $4.03백만 $334.52백만
30/06/2018 $1.59135 $9.92백만 $423.20백만
01/07/2018 $1.62276 $27.31백만 $431.54백만
02/07/2018 $1.65766 $9.97백만 $436.89백만
03/07/2018 $1.61596 $6.59백만 $425.65백만
04/07/2018 $1.61747 $4.72백만 $426.01백만
05/07/2018 $1.55403 $3.24백만 $409.47백만
06/07/2018 $1.59971 $5.26백만 $421.80백만
07/07/2018 $1.60784 $3.34백만 $424.67백만
08/07/2018 $1.56797 $2.67백만 $414.26백만
09/07/2018 $1.48274 $2.29백만 $391.84백만
10/07/2018 $1.31297 $2.30백만 $347.27백만
11/07/2018 $1.31656 $3.32백만 $349.42백만
12/07/2018 $1.2822 $2.13백만 $341.31백만
13/07/2018 $1.33898 $2.48백만 $356.59백만
14/07/2018 $1.30347 $1.39백만 $347.42백만
15/07/2018 $1.32858 $1.13백만 $354.05백만
16/07/2018 $1.43068 $2.25백만 $381.22백만
17/07/2018 $1.55342 $5.83백만 $413.94백만
18/07/2018 $1.57328 $8.36백만 $418.15백만
19/07/2018 $1.50561 $3.20백만 $399.06백만
20/07/2018 $1.35673 $4.23백만 $359.64백만
21/07/2018 $1.44974 $2.32백만 $384.72백만
22/07/2018 $1.38721 $2.10백만 $368.97백만
23/07/2018 $1.34838 $4.48백만 $358.87백만
24/07/2018 $1.44813 $4.27백만 $385.52백만
25/07/2018 $1.46331 $6.24백만 $389.62백만
26/07/2018 $1.45127 $4.55백만 $386.38백만
27/07/2018 $1.4699 $39.54백만 $391.27백만
28/07/2018 $1.45476 $7.76백만 $387.18백만
29/07/2018 $1.4453 $4.76백만 $384.94백만
31/07/2018 $1.37617 $8.13백만 $366.77백만
01/08/2018 $1.30537 $67.33백만 $348.08백만
02/08/2018 $1.2703 $9.11백만 $339.43백만
03/08/2018 $1.17382 $5.88백만 $314.71백만
04/08/2018 $1.21325 $13.80백만 $325.58백만
05/08/2018 $1.14313 $5.53백만 $307.48백만
06/08/2018 $1.17553 $2.88백만 $316.86백만
07/08/2018 $1.15285 $3.06백만 $310.83백만
08/08/2018 $1.10468 $3.48백만 $298.02백만
09/08/2018 $1.03033 $3.71백만 $278.08백만
10/08/2018 $1.07534 $3.43백만 $291.31백만
11/08/2018 $0.981394 $4.77백만 $266.20백만
12/08/2018 $0.956622 $4.52백만 $259.80백만
13/08/2018 $0.97156 $2.15백만 $264.93백만
14/08/2018 $0.861806 $7.44백만 $235.12백만
15/08/2018 $0.851692 $7.73백만 $232.59백만
16/08/2018 $0.857068 $2.79백만 $235.35백만
17/08/2018 $0.908623 $3.44백만 $249.93백만
18/08/2018 $1.03051 $3.25백만 $283.35백만
19/08/2018 $0.900102 $2.53백만 $246.97백만
20/08/2018 $0.932354 $1.83백만 $255.64백만
21/08/2018 $0.859322 $1.11백만 $235.69백만
22/08/2018 $0.864233 $3.31백만 $237.43백만
23/08/2018 $0.861233 $1.71백만 $236.84백만
24/08/2018 $0.875296 $1.06백만 $241.02백만
25/08/2018 $0.894621 $1.80백만 $246.36백만
26/08/2018 $0.904638 $957,215 $249.04백만
27/08/2018 $0.907256 $1.97백만 $249.77백만
28/08/2018 $0.950149 $2.60백만 $261.44백만
29/08/2018 $1.00239 $2.81백만 $275.42백만
30/08/2018 $0.972264 $3.50백만 $266.49백만
31/08/2018 $0.920437 $3.87백만 $252.24백만
01/09/2018 $0.949534 $1.76백만 $260.44백만
02/09/2018 $0.988585 $2.69백만 $271.25백만
03/09/2018 $1.00174 $10.81백만 $274.86백만
04/09/2018 $0.985295 $5.77백만 $270.04백만
05/09/2018 $1.02715 $35.43백만 $281.32백만
06/09/2018 $0.788759 $12.11백만 $216.09백만
07/09/2018 $0.853223 $10.30백만 $234.04백만
08/09/2018 $0.828932 $7.11백만 $229.36백만
09/09/2018 $0.773781 $2.57백만 $214.65백만
10/09/2018 $0.782885 $4.74백만 $217.34백만
11/09/2018 $0.766971 $4.04백만 $213.62백만
12/09/2018 $0.720097 $2.14백만 $200.86백만
13/09/2018 $0.714711 $2.82백만 $199.67백만
14/09/2018 $0.725335 $2.30백만 $203.29백만
15/09/2018 $0.719595 $1.84백만 $202.04백만
16/09/2018 $0.728629 $1.77백만 $204.43백만
17/09/2018 $0.756299 $4.64백만 $212.12백만
18/09/2018 $0.709686 $2.33백만 $199.03백만
19/09/2018 $0.818251 $11.76백만 $229.30백만
20/09/2018 $0.808246 $2.47백만 $226.06백만
21/09/2018 $0.819485 $3.65백만 $228.55백만
22/09/2018 $0.858537 $5.75백만 $239.35백만
23/09/2018 $0.871195 $3.89백만 $242.36백만
24/09/2018 $0.909852 $2.84백만 $252.81백만
25/09/2018 $0.923353 $11.53백만 $256.28백만
26/09/2018 $0.908245 $5.45백만 $251.92백만
27/09/2018 $0.992386 $6.28백만 $275.27백만
28/09/2018 $0.964844 $2.69백만 $267.72백만
29/09/2018 $0.917564 $1.51백만 $254.73백만
30/09/2018 $0.942949 $1.16백만 $261.92백만
01/10/2018 $0.922317 $920,836 $256.47백만
02/10/2018 $0.879424 $1.28백만 $244.71백만
03/10/2018 $0.841635 $1.52백만 $234.28백만
04/10/2018 $0.893785 $1.39백만 $249.13백만
05/10/2018 $0.858846 $1.34백만 $239.95백만
06/10/2018 $0.893407 $1.13백만 $249.88백만
07/10/2018 $0.916674 $2.84백만 $256.49백만
08/10/2018 $0.880488 $3.19백만 $246.39백만
09/10/2018 $0.875017 $1.25백만 $244.53백만
10/10/2018 $0.867255 $1.13백만 $242.29백만
11/10/2018 $0.817607 $4.27백만 $228.54백만
12/10/2018 $0.778019 $4.33백만 $217.64백만
13/10/2018 $0.844497 $1.89백만 $236.65백만
14/10/2018 $0.841609 $1.71백만 $236.08백만
15/10/2018 $0.814965 $998,171 $228.66백만
16/10/2018 $0.836894 $1.36백만 $234.78백만
17/10/2018 $0.834404 $1.06백만 $233.98백만
18/10/2018 $0.833591 $1.12백만 $233.59백만
19/10/2018 $0.80863 $964,436 $226.61백만
20/10/2018 $0.813849 $651,010 $228.13백만
21/10/2018 $0.827157 $601,213 $232.19백만
22/10/2018 $0.816319 $489,076 $229.20백만
23/10/2018 $0.822544 $978,067 $230.99백만
24/10/2018 $0.808155 $662,207 $227.01백만
25/10/2018 $0.807463 $787,404 $226.87백만
26/10/2018 $0.797661 $722,703 $224.17백만
27/10/2018 $0.792405 $429,941 $222.80백만
28/10/2018 $0.782697 $672,992 $220.37백만
29/10/2018 $0.789458 $616,082 $222.42백만
30/10/2018 $0.778803 $3.40백만 $219.53백만
31/10/2018 $0.770672 $868,055 $217.41백만
01/11/2018 $0.79304 $3.58백만 $223.76백만
02/11/2018 $0.807748 $2.05백만 $227.73백만
03/11/2018 $0.791327 $1.33백만 $222.98백만
04/11/2018 $0.785924 $586,115 $221.52백만
05/11/2018 $0.793358 $974,738 $223.88백만
06/11/2018 $0.775757 $868,488 $219.06백만
07/11/2018 $0.786889 $1.14백만 $222.30백만
08/11/2018 $0.797478 $2.14백만 $225.25백만
09/11/2018 $0.778763 $806,198 $220.02백만
10/11/2018 $0.756916 $1.19백만 $213.90백만
11/11/2018 $0.757342 $567,977 $214.28백만
12/11/2018 $0.741641 $752,449 $210.21백만
13/11/2018 $0.731695 $918,929 $207.61백만
14/11/2018 $0.716989 $698,992 $203.82백만
15/11/2018 $0.606975 $1.65백만 $172.72백만
16/11/2018 $0.598257 $1.02백만 $170.54백만
17/11/2018 $0.574122 $1.72백만 $166.06백만
18/11/2018 $0.592277 $4.21백만 $171.53백만
19/11/2018 $0.569431 $955,166 $164.95백만
20/11/2018 $0.465508 $1.90백만 $135.06백만
21/11/2018 $0.396038 $3.91백만 $115.80백만
22/11/2018 $0.426266 $1.33백만 $126.88백만
23/11/2018 $0.378622 $1.07백만 $113.05백만
24/11/2018 $0.387625 $750,543 $116.02백만
25/11/2018 $0.317546 $702,372 $95.14백만
26/11/2018 $0.350658 $760,394 $105.17백만
27/11/2018 $0.314686 $1.35백만 $94.45백만
28/11/2018 $0.32947 $681,849 $98.94백만
29/11/2018 $0.366115 $1.89백만 $110.03백만
30/11/2018 $0.388175264928 $2.29백만 $116.73백만
01/12/2018 $0.342085322081 $874,451 $102.91백만
02/12/2018 $0.388189035913 $566,765 $116.82백만
03/12/2018 $0.333832585395 $1.21백만 $100.55백만
04/12/2018 $0.320702945809 $648,774 $96.66백만
05/12/2018 $0.317784932578 $838,426 $95.83백만
06/12/2018 $0.295139998814 $502,657 $89.03백만
07/12/2018 $0.23490055897 $636,206 $70.88백만
08/12/2018 $0.250413913366 $545,522 $75.59백만
09/12/2018 $0.248041330759 $317,716 $74.89백만
10/12/2018 $0.259536716999 $289,962 $78.39백만
11/12/2018 $0.243803607176 $285,704 $73.70백만
12/12/2018 $0.239297848515 $355,040 $72.36백만
13/12/2018 $0.239920766897 $325,195 $72.57백만
14/12/2018 $0.232201913789 $224,877 $70.27백만
15/12/2018 $0.230312908874 $519,482 $69.72백만
16/12/2018 $0.224812084276 $381,045 $68.09백만
17/12/2018 $0.217162915831 $277,336 $65.79백만
18/12/2018 $0.238952508573 $592,783 $72.48백만
19/12/2018 $0.267219679679 $863,131 $81.08백만
20/12/2018 $0.261335842905 $1.04백만 $79.32백만
21/12/2018 $0.280418202626 $1.24백만 $85.17백만
22/12/2018 $0.282204033159 $1.10백만 $85.78백만
23/12/2018 $0.3245745683 $5.78백만 $98.76백만
24/12/2018 $0.329491139632 $2.68백만 $100.35백만
25/12/2018 $0.278857555234 $1.86백만 $85.02백만
26/12/2018 $0.282139106174 $727,398 $86.11백만
27/12/2018 $0.277864302406 $600,020 $84.91백만
28/12/2018 $0.251197618178 $484,094 $76.88백만
29/12/2018 $0.276237234413 $461,140 $84.60백만
30/12/2018 $0.274965984981 $524,929 $84.25백만
31/12/2018 $0.269240058775 $446,420 $82.54백만
01/01/2019 $0.263265009179 $316,179 $80.75백만
02/01/2019 $0.273923168885 $458,813 $84.06백만
03/01/2019 $0.28517108074 $875,041 $87.55백만
04/01/2019 $0.284364430788 $398,896 $87.36백만
05/01/2019 $0.284650818634 $456,485 $87.48백만
06/01/2019 $0.278489035788 $464,362 $85.63백만
07/01/2019 $0.29518581116 $553,004 $90.81백만
08/01/2019 $0.305011460037 $1.23백만 $93.89백만
09/01/2019 $0.310104123168 $2.37백만 $95.50백만
10/01/2019 $0.321276822265 $1.17백만 $98.99백만
11/01/2019 $0.259653277864 $1.41백만 $80.06백만
12/01/2019 $0.261952139959 $428,074 $80.85백만
13/01/2019 $0.277288894819 $706,298 $85.65백만
14/01/2019 $0.255575066698 $981,572 $79.03백만
15/01/2019 $0.27902246497 $1.05백만 $86.34백만
16/01/2019 $0.271897624996 $968,919 $84.18백만
17/01/2019 $0.328828040302 $7.58백만 $101.88백만
18/01/2019 $0.332715855464 $5.86백만 $103.14백만
19/01/2019 $0.375502885955 $12.44백만 $116.45백만
20/01/2019 $0.390231161013 $7.00백만 $121.11백만
21/01/2019 $0.403352914968 $12.66백만 $124.27백만
22/01/2019 $0.37562343756 $10.54백만 $115.23백만
23/01/2019 $0.418137115849 $24.13백만 $128.25백만
24/01/2019 $0.374647450704 $6.18백만 $114.65백만
25/01/2019 $0.370535489047 $2.42백만 $113.47백만
26/01/2019 $0.353361953092 $2.67백만 $108.79백만
27/01/2019 $0.331304793176 $1.58백만 $102.50백만
28/01/2019 $0.2883467562 $1.83백만 $89.35백만
29/01/2019 $0.288705691046 $1.15백만 $90.23백만
30/01/2019 $0.290561767908 $732,055 $91.03백만
31/01/2019 $0.291124912449 $989,850 $91.25백만
01/02/2019 $0.270214093098 $771,025 $84.75백만
02/02/2019 $0.273071969805 $703,835 $85.68백만
03/02/2019 $0.288173474137 $1.73백만 $90.47백만
04/02/2019 $0.289514474697 $3.93백만 $90.95백만
05/02/2019 $0.278384518517 $1.20백만 $87.48백만
06/02/2019 $0.266029176916 $924,335 $83.64백만
07/02/2019 $0.266343401475 $742,594 $83.78백만
08/02/2019 $0.272270676599 $1.50백만 $85.70백만
09/02/2019 $0.288312846583 $2.88백만 $90.79백만
10/02/2019 $0.289835038248 $646,102 $91.33백만
11/02/2019 $0.293397490675 $1.47백만 $92.51백만
12/02/2019 $0.289299167813 $551,011 $91.26백만
13/02/2019 $0.291075490506 $561,910 $91.88백만
14/02/2019 $0.291947174039 $652,768 $92.20백만
15/02/2019 $0.30564222144 $2.18백만 $96.60백만
16/02/2019 $0.341996098268 $4.46백만 $108.16백만
17/02/2019 $0.322760459951 $5.16백만 $102.00백만
18/02/2019 $0.32402466794 $1.97백만 $102.02백만
18/02/2019 $0.331289115455 $2.04백만 $104.20백만
19/02/2019 $0.332057323726 $1.97백만 $104.41백만

공식트위터피드

리뷰글남기기