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
$0.073695
0.79%
04:56 PM ET
Low:$0.072869
High:$0.077102
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$39,527,683
Volume 24h
$5,328,650
Volume / Market Cap
0.134808
Price Change 24h
$0.00059
0.79%
Circulating Supply
536,369,834 STEEM
Historical Data of Steem
Data from December 08, 2025 to January 07, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 06, 2026 | $0.07313 | $0.07484 | $0.07189 | $0.07383 | 0.9572% |
| January 05, 2026 | $0.07061 | $0.0735 | $0.06973 | $0.07297 | 3.3423% |
| January 04, 2026 | $0.06947 | $0.07135 | $0.06913 | $0.07057 | 1.58342% |
| January 03, 2026 | $0.06776 | $0.0688 | $0.06683 | $0.06842 | 0.974026% |
| January 02, 2026 | $0.06664 | $0.06773 | $0.06552 | $0.0673 | 0.990396% |
| January 01, 2026 | $0.06534 | $0.06643 | $0.06484 | $0.06623 | 1.36211% |
| December 27, 2025 | $0.06444 | $0.06733 | $0.06303 | $0.06677 | 3.61577% |
| December 26, 2025 | $0.06473 | $0.066 | $0.06348 | $0.06469 | 0.061795% |
| December 25, 2025 | $0.06434 | $0.06877 | $0.06419 | $0.0667 | 3.66801% |
| December 24, 2025 | $0.064 | $0.0643 | $0.06191 | $0.06352 | 0.75% |
| December 23, 2025 | $0.0641 | $0.0651 | $0.06218 | $0.0638 | 0.468019% |
| December 22, 2025 | $0.06318 | $0.066 | $0.06263 | $0.06358 | 0.633112% |
| December 21, 2025 | $0.06452 | $0.06532 | $0.06263 | $0.063 | 2.35586% |
| December 20, 2025 | $0.06455 | $0.06526 | $0.06407 | $0.06445 | 0.154919% |
| December 19, 2025 | $0.06112 | $0.06505 | $0.06011 | $0.06452 | 5.56283% |
| December 18, 2025 | $0.06251 | $0.06761 | $0.06031 | $0.06132 | 1.9037% |
| December 17, 2025 | $0.06611 | $0.06696 | $0.06225 | $0.06279 | 5.02193% |
| December 16, 2025 | $0.06604 | $0.06689 | $0.06476 | $0.0662 | 0.242277% |
| December 15, 2025 | $0.06826 | $0.06998 | $0.06404 | $0.0647 | 5.21535% |
| December 14, 2025 | $0.07079 | $0.07102 | $0.06861 | $0.06888 | 2.69812% |
| December 13, 2025 | $0.06982 | $0.07122 | $0.06974 | $0.07102 | 1.71871% |
| December 12, 2025 | $0.07114 | $0.0714 | $0.0682 | $0.06933 | 2.54428% |
| December 11, 2025 | $0.0729 | $0.07317 | $0.0694 | $0.07065 | 3.08642% |
| December 10, 2025 | $0.07449 | $0.07487 | $0.07216 | $0.07326 | 1.65123% |
| December 09, 2025 | $0.07253 | $0.07592 | $0.0717 | $0.07479 | 3.11595% |
| December 08, 2025 | $0.07232 | $0.07472 | $0.07177 | $0.07269 | 0.511615% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.073695
0.79%