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
$0.064868
2.76%
10:20 PM ET
Low:$0.063038
High:$0.065661
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$35,177,310
Volume 24h
$7,469,510
Volume / Market Cap
0.212339
Price Change 24h
$0.001742
2.76%
Circulating Supply
542,295,175 STEEM
Historical Data of Steem
Data from February 15, 2026 to March 17, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| March 06, 2026 | $0.05806 | $0.05831 | $0.05428 | $0.05488 | 5.47709% |
| March 05, 2026 | $0.05962 | $0.05968 | $0.05629 | $0.05791 | 2.86817% |
| March 04, 2026 | $0.05802 | $0.05878 | $0.05511 | $0.05841 | 0.672182% |
| March 03, 2026 | $0.06071 | $0.06393 | $0.05649 | $0.05766 | 5.02388% |
| March 01, 2026 | $0.05665 | $0.06868 | $0.05636 | $0.06272 | 10.7149% |
| February 27, 2026 | $0.07898 | $0.08073 | $0.06032 | $0.06058 | 23.297% |
| February 25, 2026 | $0.05126 | $0.06674 | $0.05125 | $0.05967 | 16.4066% |
| February 24, 2026 | $0.04597 | $0.06777 | $0.04596 | $0.05295 | 15.1838% |
| February 22, 2026 | $0.04904 | $0.05044 | $0.04782 | $0.04845 | 1.2031% |
| February 20, 2026 | $0.05102 | $0.0518 | $0.04887 | $0.05025 | 1.50921% |
| February 19, 2026 | $0.05583 | $0.05857 | $0.04986 | $0.05098 | 8.68709% |
| February 18, 2026 | $0.05199 | $0.06993 | $0.05191 | $0.05544 | 6.63589% |
| February 17, 2026 | $0.05271 | $0.05277 | $0.05093 | $0.05162 | 2.06792% |
| February 16, 2026 | $0.05242 | $0.0533 | $0.05108 | $0.05274 | 0.610454% |
| February 15, 2026 | $0.05448 | $0.05513 | $0.05166 | $0.05223 | 4.12996% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.064868
2.76%