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
$0.040282
1.62%
06:20 PM ET
Low:$0.040282
High:$0.040282
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$22,289,235
Volume 24h
$2,333,100
Volume / Market Cap
0.104674
Price Change 24h
$0.000652
1.62%
Circulating Supply
-
Historical Data of Steem
Data from June 21, 2026 to July 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 21, 2026 | $0.039709 | $0.039747 | $0.039532 | $0.03967 | 0.099172% |
| July 20, 2026 | $0.039307 | $0.039809 | $0.038588 | $0.039692 | 0.979332% |
| July 20, 2026 | $0.039307 | $0.039328 | $0.039129 | $0.039151 | 0.397508% |
| July 19, 2026 | $0.039626 | $0.040198 | $0.039202 | $0.039338 | 0.726696% |
| July 19, 2026 | $0.039626 | $0.039919 | $0.039626 | $0.039919 | 0.739971% |
| July 18, 2026 | $0.039945 | $0.040125 | $0.039452 | $0.039626 | 0.799322% |
| July 18, 2026 | $0.039945 | $0.040125 | $0.039941 | $0.040067 | 0.304518% |
| July 17, 2026 | $0.040235 | $0.040277 | $0.039406 | $0.039944 | 0.722612% |
| July 17, 2026 | $0.040235 | $0.040277 | $0.03982 | $0.039841 | 0.978213% |
| July 16, 2026 | $0.040562 | $0.040569 | $0.040086 | $0.040235 | 0.804429% |
| July 16, 2026 | $0.040562 | $0.040565 | $0.040475 | $0.040504 | 0.142228% |
| July 15, 2026 | $0.040184 | $0.04085 | $0.040008 | $0.040564 | 0.94551% |
| July 15, 2026 | $0.040184 | $0.040266 | $0.040032 | $0.040252 | 0.169397% |
| July 14, 2026 | $0.039345 | $0.040234 | $0.038935 | $0.04018 | 2.12242% |
| July 14, 2026 | $0.039345 | $0.039381 | $0.039164 | $0.039352 | 0.017868% |
| July 13, 2026 | $0.040899 | $0.040912 | $0.039288 | $0.03933 | 3.83671% |
| July 13, 2026 | $0.040899 | $0.040912 | $0.040437 | $0.040595 | 0.74386% |
| July 12, 2026 | $0.042827 | $0.044539 | $0.040385 | $0.040878 | 4.55199% |
| July 12, 2026 | $0.042827 | $0.042889 | $0.041713 | $0.041732 | 2.55787% |
| July 11, 2026 | $0.040731 | $0.042918 | $0.040592 | $0.04276 | 4.982% |
| July 11, 2026 | $0.040731 | $0.040894 | $0.040731 | $0.040763 | 0.07962% |
| July 10, 2026 | $0.040445 | $0.040895 | $0.040207 | $0.040871 | 1.05204% |
| July 10, 2026 | $0.040445 | $0.040461 | $0.040285 | $0.04029 | 0.384223% |
| July 09, 2026 | $0.039508 | $0.040672 | $0.039488 | $0.040445 | 2.37306% |
| July 09, 2026 | $0.039508 | $0.039984 | $0.039488 | $0.039893 | 0.974572% |
| July 08, 2026 | $0.040604 | $0.040665 | $0.039254 | $0.039502 | 2.71452% |
| July 08, 2026 | $0.040604 | $0.040665 | $0.040243 | $0.040328 | 0.679541% |
| July 07, 2026 | $0.041918 | $0.042447 | $0.040603 | $0.040603 | 3.13549% |
| July 07, 2026 | $0.041918 | $0.042447 | $0.041918 | $0.041951 | 0.07906% |
| July 06, 2026 | $0.042255 | $0.042642 | $0.040566 | $0.041897 | 0.84788% |
| July 06, 2026 | $0.042255 | $0.042642 | $0.042198 | $0.04237 | 0.272679% |
| July 05, 2026 | $0.042561 | $0.042757 | $0.041718 | $0.042198 | 0.85323% |
| July 05, 2026 | $0.042561 | $0.04266 | $0.042392 | $0.042554 | 0.014755% |
| July 04, 2026 | $0.04199 | $0.042807 | $0.041517 | $0.042577 | 1.39747% |
| July 04, 2026 | $0.04199 | $0.042017 | $0.041902 | $0.042017 | 0.063515% |
| July 03, 2026 | $0.040724 | $0.04203 | $0.040493 | $0.042004 | 3.14541% |
| July 03, 2026 | $0.040724 | $0.04082 | $0.040624 | $0.040766 | 0.103822% |
| July 02, 2026 | $0.040226 | $0.041197 | $0.040217 | $0.040693 | 1.16119% |
| July 02, 2026 | $0.040226 | $0.040805 | $0.040217 | $0.040494 | 0.666884% |
| July 01, 2026 | $0.039709 | $0.040242 | $0.038642 | $0.0402 | 1.23702% |
| July 01, 2026 | $0.039709 | $0.039734 | $0.039555 | $0.039619 | 0.226321% |
| June 30, 2026 | $0.040446 | $0.042268 | $0.039103 | $0.039672 | 1.91444% |
| June 30, 2026 | $0.040446 | $0.040579 | $0.040438 | $0.040579 | 0.328164% |
| June 29, 2026 | $0.04011 | $0.041453 | $0.039868 | $0.040522 | 1.02664% |
| June 29, 2026 | $0.04011 | $0.040611 | $0.039868 | $0.040611 | 1.24903% |
| June 28, 2026 | $0.040101 | $0.041752 | $0.039864 | $0.040105 | 0.008927% |
| June 28, 2026 | $0.040101 | $0.040204 | $0.039864 | $0.039973 | 0.318695% |
| June 27, 2026 | $0.039325 | $0.041242 | $0.039217 | $0.040117 | 2.01318% |
| June 27, 2026 | $0.039325 | $0.039367 | $0.039217 | $0.039337 | 0.030438% |
| June 26, 2026 | $0.037982 | $0.039887 | $0.037105 | $0.039326 | 3.53838% |
| June 26, 2026 | $0.037982 | $0.038618 | $0.037982 | $0.038496 | 1.35218% |
| June 25, 2026 | $0.039594 | $0.039846 | $0.037409 | $0.037985 | 4.06478% |
| June 25, 2026 | $0.039594 | $0.039846 | $0.03941 | $0.039627 | 0.083245% |
| June 24, 2026 | $0.040576 | $0.040742 | $0.03807 | $0.0396 | 2.40603% |
| June 24, 2026 | $0.040576 | $0.040625 | $0.040417 | $0.040482 | 0.233929% |
| June 23, 2026 | $0.042452 | $0.042477 | $0.039472 | $0.040548 | 4.48354% |
| June 23, 2026 | $0.042452 | $0.042477 | $0.041948 | $0.042058 | 0.925998% |
| June 22, 2026 | $0.0433 | $0.043408 | $0.042296 | $0.042467 | 1.92462% |
| June 22, 2026 | $0.0433 | $0.0433 | $0.042881 | $0.042888 | 0.952702% |
| June 21, 2026 | $0.043095 | $0.043591 | $0.043067 | $0.043349 | 0.589323% |
| June 21, 2026 | $0.043095 | $0.043347 | $0.043067 | $0.043278 | 0.423388% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.040282
1.62%