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
$0.147391
4.91%
11:00 AM ET
Low:$0.1439
High:$0.155341
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$69,662,066
Volume 24h
$20,432,600
Volume / Market Cap
0.29331
Price Change 24h
$0.007617
4.91%
Circulating Supply
472,634,749 STEEM
Historical Data of Steem
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.1518 | $0.1636 | $0.1394 | $0.1512 | 0.395257% |
| May 17, 2025 | $0.149 | $0.1541 | $0.1437 | $0.15 | 0.671141% |
| May 16, 2025 | $0.1499 | $0.1576 | $0.1468 | $0.1501 | 0.133422% |
| May 15, 2025 | $0.1576 | $0.1633 | $0.145 | $0.1502 | 4.69543% |
| May 14, 2025 | $0.1629 | $0.1681 | $0.1526 | $0.1577 | 3.19214% |
| May 13, 2025 | $0.1615 | $0.1852 | $0.1449 | $0.164 | 1.54799% |
| May 12, 2025 | $0.1607 | $0.1711 | $0.1507 | $0.1616 | 0.56005% |
| May 11, 2025 | $0.1623 | $0.1734 | $0.153 | $0.1614 | 0.554529% |
| May 10, 2025 | $0.1564 | $0.1688 | $0.1465 | $0.1591 | 1.72634% |
| May 09, 2025 | $0.1485 | $0.1689 | $0.1356 | $0.1558 | 4.91582% |
| May 08, 2025 | $0.1382 | $0.1694 | $0.1221 | $0.1482 | 7.23589% |
| May 07, 2025 | $0.1385 | $0.1432 | $0.134 | $0.1371 | 1.01083% |
| May 06, 2025 | $0.144 | $0.1457 | $0.1342 | $0.1367 | 5.06944% |
| May 05, 2025 | $0.1453 | $0.1487 | $0.1388 | $0.143 | 1.58293% |
| May 04, 2025 | $0.1493 | $0.1506 | $0.1391 | $0.1459 | 2.27729% |
| May 03, 2025 | $0.1493 | $0.1571 | $0.1467 | $0.1505 | 0.803751% |
| May 02, 2025 | $0.1497 | $0.1533 | $0.1453 | $0.1481 | 1.0688% |
| May 01, 2025 | $0.1512 | $0.158 | $0.1449 | $0.151 | 0.132275% |
| April 30, 2025 | $0.1491 | $0.1543 | $0.1424 | $0.1507 | 1.07311% |
| April 29, 2025 | $0.1539 | $0.1593 | $0.1456 | $0.1498 | 2.66407% |
| April 28, 2025 | $0.1586 | $0.1618 | $0.1468 | $0.1543 | 2.71122% |
| April 27, 2025 | $0.1552 | $0.1791 | $0.1519 | $0.1571 | 1.22423% |
| April 26, 2025 | $0.147 | $0.1576 | $0.1463 | $0.1532 | 4.21769% |
| April 25, 2025 | $0.1475 | $0.154 | $0.1425 | $0.1494 | 1.28814% |
| April 24, 2025 | $0.1465 | $0.1484 | $0.1378 | $0.1451 | 0.955631% |
| April 23, 2025 | $0.1483 | $0.1551 | $0.1416 | $0.1472 | 0.74174% |
| April 22, 2025 | $0.1434 | $0.1582 | $0.1298 | $0.1459 | 1.74338% |
| April 21, 2025 | $0.1451 | $0.1527 | $0.1382 | $0.1442 | 0.620262% |
| April 20, 2025 | $0.1508 | $0.1515 | $0.1425 | $0.1454 | 3.5809% |
| April 19, 2025 | $0.152 | $0.1601 | $0.1468 | $0.1512 | 0.526316% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.147391
4.91%