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
$0.055734
2.85%
12:41 PM ET
Low:$0.055734
High:$0.055734
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$31,223,337
Volume 24h
$2,838,910
Volume / Market Cap
0.090923
Price Change 24h
$0.00159
2.85%
Circulating Supply
-
Historical Data of Steem
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.054687 | $0.054802 | $0.054512 | $0.054762 | 0.137144% |
| October 20, 2026 | $0.052402 | $0.054922 | $0.052292 | $0.054535 | 4.07046% |
| October 20, 2026 | $0.052402 | $0.052965 | $0.052341 | $0.052681 | 0.532422% |
| October 19, 2026 | $0.050267 | $0.052854 | $0.050214 | $0.052465 | 4.37265% |
| October 19, 2026 | $0.050267 | $0.051698 | $0.050214 | $0.051698 | 2.8468% |
| October 18, 2026 | $0.053409 | $0.053409 | $0.05007 | $0.050229 | 5.95405% |
| October 18, 2026 | $0.053409 | $0.053409 | $0.052244 | $0.05314 | 0.50366% |
| October 17, 2026 | $0.053692 | $0.054204 | $0.052828 | $0.053327 | 0.679803% |
| October 17, 2026 | $0.053692 | $0.054204 | $0.053692 | $0.054159 | 0.869776% |
| October 16, 2026 | $0.054331 | $0.054762 | $0.05323 | $0.053711 | 1.14115% |
| October 16, 2026 | $0.054331 | $0.054669 | $0.054227 | $0.054282 | 0.090188% |
| October 15, 2026 | $0.055742 | $0.055936 | $0.051974 | $0.054497 | 2.2335% |
| October 15, 2026 | $0.055742 | $0.055936 | $0.055477 | $0.055498 | 0.437731% |
| October 14, 2026 | $0.057623 | $0.057809 | $0.055358 | $0.055854 | 3.06995% |
| October 14, 2026 | $0.057623 | $0.057633 | $0.057262 | $0.057373 | 0.433855% |
| October 13, 2026 | $0.058103 | $0.058146 | $0.055145 | $0.057658 | 0.765881% |
| October 13, 2026 | $0.058103 | $0.058146 | $0.056392 | $0.05655 | 2.67284% |
| October 12, 2026 | $0.061045 | $0.061348 | $0.057963 | $0.058324 | 4.45737% |
| October 12, 2026 | $0.061045 | $0.061316 | $0.060802 | $0.061316 | 0.443935% |
| October 11, 2026 | $0.061364 | $0.061526 | $0.060425 | $0.06102 | 0.560589% |
| October 11, 2026 | $0.061364 | $0.061477 | $0.061249 | $0.061403 | 0.063555% |
| October 10, 2026 | $0.061122 | $0.061453 | $0.060582 | $0.061349 | 0.371388% |
| October 10, 2026 | $0.061122 | $0.061389 | $0.061048 | $0.061352 | 0.376297% |
| October 09, 2026 | $0.060152 | $0.061297 | $0.058944 | $0.061067 | 1.52115% |
| October 09, 2026 | $0.060152 | $0.060349 | $0.059659 | $0.060135 | 0.028262% |
| October 08, 2026 | $0.058809 | $0.060397 | $0.057184 | $0.060183 | 2.33638% |
| October 08, 2026 | $0.058809 | $0.059299 | $0.05865 | $0.0592 | 0.664864% |
| October 07, 2026 | $0.06144 | $0.061813 | $0.058028 | $0.058788 | 4.31641% |
| October 07, 2026 | $0.06144 | $0.061813 | $0.061387 | $0.061813 | 0.607096% |
| October 06, 2026 | $0.063216 | $0.066087 | $0.061248 | $0.061459 | 2.77936% |
| October 06, 2026 | $0.063216 | $0.063583 | $0.06305 | $0.063066 | 0.237282% |
| October 05, 2026 | $0.063531 | $0.064069 | $0.062327 | $0.063213 | 0.500543% |
| October 05, 2026 | $0.063531 | $0.063981 | $0.063438 | $0.063915 | 0.604429% |
| October 04, 2026 | $0.063544 | $0.06398 | $0.0625 | $0.0635 | 0.069243% |
| October 04, 2026 | $0.063544 | $0.06398 | $0.063325 | $0.06387 | 0.51303% |
| October 03, 2026 | $0.062292 | $0.063701 | $0.062268 | $0.063701 | 2.26193% |
| October 03, 2026 | $0.062292 | $0.062971 | $0.062292 | $0.062971 | 1.09003% |
| October 02, 2026 | $0.06334 | $0.065038 | $0.062407 | $0.062418 | 1.45564% |
| October 02, 2026 | $0.06334 | $0.063913 | $0.063219 | $0.063885 | 0.860436% |
| October 01, 2026 | $0.06441 | $0.065087 | $0.062581 | $0.063388 | 1.58671% |
| October 01, 2026 | $0.06441 | $0.065087 | $0.064293 | $0.065046 | 0.987424% |
| September 30, 2026 | $0.062647 | $0.066047 | $0.062647 | $0.06445 | 2.87803% |
| September 30, 2026 | $0.062647 | $0.062647 | $0.062647 | $0.062647 | % |
| September 29, 2026 | $0.063084 | $0.063658 | $0.061781 | $0.062647 | 0.692727% |
| September 29, 2026 | $0.063084 | $0.063658 | $0.062791 | $0.063658 | 0.909898% |
| September 28, 2026 | $0.067037 | $0.067382 | $0.061842 | $0.063099 | 5.87437% |
| September 28, 2026 | $0.067037 | $0.067382 | $0.066613 | $0.067382 | 0.514641% |
| September 27, 2026 | $0.068105 | $0.069555 | $0.065629 | $0.066883 | 1.79429% |
| September 27, 2026 | $0.068105 | $0.069555 | $0.068105 | $0.069555 | 2.12907% |
| September 26, 2026 | $0.063986 | $0.070349 | $0.063949 | $0.067923 | 6.15291% |
| September 26, 2026 | $0.063986 | $0.064606 | $0.063949 | $0.064424 | 0.684525% |
| September 25, 2026 | $0.062355 | $0.066551 | $0.061746 | $0.064184 | 2.93321% |
| September 25, 2026 | $0.062355 | $0.062865 | $0.062249 | $0.062865 | 0.817897% |
| September 24, 2026 | $0.057375 | $0.069364 | $0.056844 | $0.062357 | 8.68322% |
| September 24, 2026 | $0.057375 | $0.057601 | $0.056844 | $0.057585 | 0.366013% |
| September 23, 2026 | $0.058892 | $0.061142 | $0.05733 | $0.05733 | 2.65231% |
| September 23, 2026 | $0.058892 | $0.059602 | $0.058835 | $0.059366 | 0.804863% |
| September 22, 2026 | $0.057243 | $0.05895 | $0.057012 | $0.05895 | 2.98202% |
| September 22, 2026 | $0.057243 | $0.05767 | $0.057121 | $0.057557 | 0.548539% |
| September 21, 2026 | $0.056721 | $0.057565 | $0.05561 | $0.057244 | 0.922057% |
| September 21, 2026 | $0.056721 | $0.057103 | $0.056616 | $0.056905 | 0.324395% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.055734
2.85%