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
$0.206447
1.27%
01:28 AM ET
Low:$0.205584
High:$0.213505
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$96,295,534
Volume 24h
$24,606,300
Volume / Market Cap
0.255529
Price Change 24h
$0.002652
1.27%
Circulating Supply
466,442,514 STEEM
Historical Data of Steem
Data from January 01, 2025 to January 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 30, 2025 | $0.2055 | $0.219 | $0.1997 | $0.2108 | 2.57908% |
| January 29, 2025 | $0.2058 | $0.2145 | $0.1991 | $0.2083 | 1.21477% |
| January 28, 2025 | $0.2138 | $0.2169 | $0.2028 | $0.2039 | 4.6305% |
| January 27, 2025 | $0.224 | $0.2339 | $0.2032 | $0.2147 | 4.15179% |
| January 26, 2025 | $0.2263 | $0.2383 | $0.2193 | $0.2296 | 1.45824% |
| January 25, 2025 | $0.232 | $0.2543 | $0.219 | $0.2245 | 3.23276% |
| January 24, 2025 | $0.213 | $0.2613 | $0.2057 | $0.2338 | 9.76526% |
| January 23, 2025 | $0.2152 | $0.2236 | $0.2062 | $0.2115 | 1.71933% |
| January 22, 2025 | $0.2213 | $0.2245 | $0.2112 | $0.2155 | 2.62088% |
| January 21, 2025 | $0.2198 | $0.2293 | $0.2113 | $0.2242 | 2.00182% |
| January 20, 2025 | $0.2161 | $0.2379 | $0.2082 | $0.2218 | 2.63767% |
| January 19, 2025 | $0.2422 | $0.2529 | $0.2107 | $0.2294 | 5.28489% |
| January 18, 2025 | $0.2613 | $0.2657 | $0.2351 | $0.2384 | 8.76387% |
| January 17, 2025 | $0.255 | $0.2719 | $0.2444 | $0.2614 | 2.5098% |
| January 16, 2025 | $0.2627 | $0.2765 | $0.2445 | $0.2583 | 1.67491% |
| January 15, 2025 | $0.2628 | $0.2839 | $0.2415 | $0.2622 | 0.22831% |
| January 14, 2025 | $0.2591 | $0.2725 | $0.2484 | $0.2645 | 2.08414% |
| January 13, 2025 | $0.2695 | $0.2759 | $0.227 | $0.2555 | 5.19481% |
| January 12, 2025 | $0.2822 | $0.2837 | $0.264 | $0.2702 | 4.2523% |
| January 11, 2025 | $0.2757 | $0.3153 | $0.2699 | $0.2836 | 2.86543% |
| January 10, 2025 | $0.2913 | $0.3006 | $0.2616 | $0.2774 | 4.77171% |
| January 09, 2025 | $0.3091 | $0.342 | $0.2772 | $0.2914 | 5.7263% |
| January 08, 2025 | $0.2782 | $0.3692 | $0.2645 | $0.3016 | 8.41121% |
| January 07, 2025 | $0.3076 | $0.3128 | $0.2647 | $0.2835 | 7.83485% |
| January 06, 2025 | $0.3159 | $0.3524 | $0.2837 | $0.2915 | 7.72396% |
| January 05, 2025 | $0.2946 | $0.3615 | $0.2762 | $0.3165 | 7.43381% |
| January 04, 2025 | $0.2518 | $0.3103 | $0.2421 | $0.2715 | 7.82367% |
| January 03, 2025 | $0.2462 | $0.2599 | $0.2346 | $0.2489 | 1.09667% |
| January 02, 2025 | $0.2569 | $0.2682 | $0.2353 | $0.244 | 5.02141% |
| January 01, 2025 | $0.2788 | $0.2964 | $0.2454 | $0.2513 | 9.8637% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.206447
1.27%