Steem (STEEM) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.129064
2.83%
02:21 AM ET
Low:$0.124904
High:$0.13191
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$61,249,942
Volume 24h
$8,870,100
Volume / Market Cap
0.144818
Price Change 24h
$0.003557
2.83%
Circulating Supply
474,571,269 STEEM
Historical Data of Steem
Data from May 31, 2025 to June 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 29, 2025 | $0.1265 | $0.1313 | $0.1241 | $0.1286 | 1.66008% |
| June 28, 2025 | $0.1245 | $0.126 | $0.1231 | $0.125 | 0.401606% |
| June 27, 2025 | $0.1232 | $0.1254 | $0.1222 | $0.1235 | 0.243506% |
| June 26, 2025 | $0.1254 | $0.1278 | $0.1228 | $0.1243 | 0.877193% |
| June 25, 2025 | $0.1271 | $0.1293 | $0.1247 | $0.127 | 0.078678% |
| June 24, 2025 | $0.1238 | $0.1319 | $0.122 | $0.1266 | 2.26171% |
| June 23, 2025 | $0.1145 | $0.1252 | $0.1119 | $0.1224 | 6.89956% |
| June 22, 2025 | $0.1171 | $0.1218 | $0.1076 | $0.1136 | 2.9889% |
| June 21, 2025 | $0.1216 | $0.1247 | $0.1173 | $0.1184 | 2.63158% |
| June 20, 2025 | $0.1253 | $0.1308 | $0.1161 | $0.1227 | 2.07502% |
| June 19, 2025 | $0.1255 | $0.1269 | $0.1218 | $0.1235 | 1.59363% |
| June 18, 2025 | $0.1245 | $0.1269 | $0.1209 | $0.1253 | 0.64257% |
| June 17, 2025 | $0.1285 | $0.1323 | $0.1205 | $0.125 | 2.72374% |
| June 16, 2025 | $0.1292 | $0.1365 | $0.1248 | $0.1324 | 2.47678% |
| June 15, 2025 | $0.1279 | $0.1326 | $0.1257 | $0.128 | 0.078186% |
| June 14, 2025 | $0.128 | $0.1319 | $0.1235 | $0.127 | 0.78125% |
| June 13, 2025 | $0.1306 | $0.1337 | $0.1199 | $0.1281 | 1.91424% |
| June 12, 2025 | $0.1378 | $0.1398 | $0.127 | $0.1312 | 4.78955% |
| June 10, 2025 | $0.1394 | $0.1468 | $0.1345 | $0.1412 | 1.29125% |
| June 08, 2025 | $0.1357 | $0.1385 | $0.1332 | $0.1361 | 0.294768% |
| June 08, 2025 | $0.1357 | $0.1385 | $0.1332 | $0.1361 | 0.294768% |
| June 07, 2025 | $0.1314 | $0.1372 | $0.1303 | $0.135 | 2.73973% |
| June 06, 2025 | $0.1295 | $0.1375 | $0.1255 | $0.1321 | 2.00772% |
| June 05, 2025 | $0.1372 | $0.1411 | $0.1235 | $0.1292 | 5.8309% |
| June 04, 2025 | $0.1399 | $0.1447 | $0.1347 | $0.1365 | 2.43031% |
| June 03, 2025 | $0.1401 | $0.1438 | $0.1378 | $0.1403 | 0.142755% |
| June 02, 2025 | $0.1362 | $0.1417 | $0.1318 | $0.14 | 2.79001% |
| June 01, 2025 | $0.1356 | $0.1369 | $0.1304 | $0.135 | 0.442478% |
| May 31, 2025 | $0.1322 | $0.1355 | $0.1277 | $0.135 | 2.118% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.129064
2.83%