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
$0.212064
0.5%
05:06 PM ET
Low:$0.205345
High:$0.229198
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$98,555,632
Volume 24h
$24,714,200
Volume / Market Cap
0.250764
Price Change 24h
$0.001048
0.5%
Circulating Supply
464,745,463 STEEM
Historical Data of Steem
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.2219 | $0.2315 | $0.1996 | $0.2057 | 7.30059% |
| December 25, 2024 | $0.2339 | $0.2375 | $0.2118 | $0.2141 | 8.46516% |
| December 24, 2024 | $0.2406 | $0.2607 | $0.2243 | $0.2334 | 2.99252% |
| December 23, 2024 | $0.213 | $0.2787 | $0.1949 | $0.2439 | 14.507% |
| December 22, 2024 | $0.1935 | $0.2764 | $0.1868 | $0.2263 | 16.9509% |
| December 21, 2024 | $0.2006 | $0.2125 | $0.1892 | $0.194 | 3.29013% |
| December 20, 2024 | $0.1895 | $0.2018 | $0.1685 | $0.1988 | 4.90765% |
| December 19, 2024 | $0.2041 | $0.2097 | $0.1795 | $0.1867 | 8.52523% |
| December 18, 2024 | $0.2297 | $0.2305 | $0.2022 | $0.2078 | 9.53417% |
| December 17, 2024 | $0.2468 | $0.2502 | $0.2315 | $0.2366 | 4.1329% |
| December 16, 2024 | $0.2577 | $0.27 | $0.2391 | $0.2511 | 2.56112% |
| December 15, 2024 | $0.25 | $0.259 | $0.2414 | $0.2536 | 1.44% |
| December 14, 2024 | $0.2661 | $0.2695 | $0.2432 | $0.2438 | 8.38031% |
| December 13, 2024 | $0.2687 | $0.2751 | $0.2551 | $0.2658 | 1.07927% |
| December 12, 2024 | $0.2581 | $0.2785 | $0.2527 | $0.2678 | 3.75823% |
| December 11, 2024 | $0.2382 | $0.2626 | $0.2264 | $0.2586 | 8.56423% |
| December 10, 2024 | $0.2559 | $0.2606 | $0.2159 | $0.2361 | 7.7374% |
| December 09, 2024 | $0.3077 | $0.3179 | $0.2565 | $0.2565 | 16.6396% |
| December 08, 2024 | $0.2956 | $0.3062 | $0.287 | $0.3026 | 2.36806% |
| December 07, 2024 | $0.2944 | $0.3035 | $0.2893 | $0.294 | 0.13587% |
| December 06, 2024 | $0.294 | $0.3236 | $0.2723 | $0.2951 | 0.37415% |
| December 05, 2024 | $0.3115 | $0.3251 | $0.2905 | $0.2972 | 4.59069% |
| December 04, 2024 | $0.3176 | $0.3448 | $0.2836 | $0.3089 | 2.73929% |
| December 03, 2024 | $0.2825 | $0.2992 | $0.2571 | $0.2916 | 3.22124% |
| December 02, 2024 | $0.2872 | $0.2921 | $0.2582 | $0.2793 | 2.7507% |
| December 01, 2024 | $0.2687 | $0.2905 | $0.2574 | $0.286 | 6.43841% |
| November 30, 2024 | $0.2674 | $0.2807 | $0.2556 | $0.2696 | 0.822737% |
| November 29, 2024 | $0.2584 | $0.2701 | $0.2489 | $0.2646 | 2.39938% |
| November 28, 2024 | $0.2666 | $0.2672 | $0.2482 | $0.2568 | 3.67592% |
| November 27, 2024 | $0.2569 | $0.2816 | $0.2387 | $0.2633 | 2.49124% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.212064
0.5%