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
$0.05809
1%
06:55 PM ET
Low:$0.057625
High:$0.059101
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$31,595,610
Volume 24h
$3,791,150
Volume / Market Cap
0.11999
Price Change 24h
$0.000584
1%
Circulating Supply
543,906,309 STEEM
Historical Data of Steem
Data from March 07, 2026 to April 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 23, 2026 | $0.05921 | $0.06057 | $0.05701 | $0.05948 | 0.456004% |
| March 22, 2026 | $0.06057 | $0.06098 | $0.05772 | $0.05841 | 3.56612% |
| March 20, 2026 | $0.06096 | $0.06652 | $0.06093 | $0.06148 | 0.853018% |
| March 19, 2026 | $0.06588 | $0.06634 | $0.05918 | $0.06019 | 8.63692% |
| March 18, 2026 | $0.06999 | $0.07079 | $0.0651 | $0.06582 | 5.95799% |
| March 17, 2026 | $0.06455 | $0.07208 | $0.06357 | $0.06947 | 7.622% |
| March 16, 2026 | $0.06404 | $0.06462 | $0.06272 | $0.06411 | 0.109307% |
| March 15, 2026 | $0.06362 | $0.06378 | $0.0607 | $0.06321 | 0.644451% |
| March 14, 2026 | $0.05895 | $0.06873 | $0.05891 | $0.06276 | 6.4631% |
| March 13, 2026 | $0.0602 | $0.06176 | $0.05854 | $0.05899 | 2.00997% |
| March 12, 2026 | $0.05836 | $0.06262 | $0.05817 | $0.05922 | 1.47361% |
| March 11, 2026 | $0.0595 | $0.05962 | $0.05694 | $0.05867 | 1.39496% |
| March 10, 2026 | $0.06108 | $0.0611 | $0.05873 | $0.05951 | 2.5704% |
| March 09, 2026 | $0.06124 | $0.06153 | $0.05829 | $0.0597 | 2.5147% |
| March 08, 2026 | $0.05656 | $0.06489 | $0.05654 | $0.0613 | 8.38048% |
| March 07, 2026 | $0.05521 | $0.06218 | $0.05506 | $0.05606 | 1.53958% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.05809
1%