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
$0.061112
4.13%
08:35 AM ET
Low:$0.058051
High:$0.061676
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$32,897,174
Volume 24h
$6,407,970
Volume / Market Cap
0.194788
Price Change 24h
$0.002423
4.13%
Circulating Supply
538,313,060 STEEM
Historical Data of Steem
Data from January 01, 2026 to January 31, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 30, 2026 | $0.05964 | $0.06031 | $0.05711 | $0.05968 | 0.067069% |
| January 29, 2026 | $0.06467 | $0.06479 | $0.05866 | $0.05968 | 7.7161% |
| January 28, 2026 | $0.06594 | $0.066 | $0.06377 | $0.06379 | 3.26054% |
| January 27, 2026 | $0.06568 | $0.06909 | $0.0642 | $0.06573 | 0.076127% |
| January 26, 2026 | $0.06357 | $0.06575 | $0.06326 | $0.06486 | 2.02926% |
| January 25, 2026 | $0.06544 | $0.06668 | $0.06261 | $0.06333 | 3.22433% |
| January 24, 2026 | $0.06564 | $0.06678 | $0.06513 | $0.06527 | 0.563681% |
| January 23, 2026 | $0.06457 | $0.06687 | $0.06441 | $0.06512 | 0.851789% |
| January 22, 2026 | $0.06543 | $0.06666 | $0.06382 | $0.06439 | 1.58948% |
| January 21, 2026 | $0.06353 | $0.06646 | $0.0632 | $0.06607 | 3.99811% |
| January 20, 2026 | $0.06712 | $0.06732 | $0.06373 | $0.06435 | 4.12694% |
| January 19, 2026 | $0.06852 | $0.06854 | $0.06517 | $0.06777 | 1.09457% |
| January 18, 2026 | $0.07127 | $0.0716 | $0.07012 | $0.07108 | 0.266592% |
| January 17, 2026 | $0.0718 | $0.07202 | $0.07053 | $0.07158 | 0.306407% |
| January 15, 2026 | $0.07464 | $0.07476 | $0.06984 | $0.07006 | 6.13612% |
| January 14, 2026 | $0.07525 | $0.07581 | $0.0736 | $0.0749 | 0.465116% |
| January 13, 2026 | $0.06979 | $0.07469 | $0.06956 | $0.07445 | 6.67717% |
| January 12, 2026 | $0.07181 | $0.0728 | $0.06933 | $0.06992 | 2.63195% |
| January 11, 2026 | $0.07393 | $0.07409 | $0.07136 | $0.07172 | 2.98931% |
| January 10, 2026 | $0.07597 | $0.07625 | $0.07404 | $0.07419 | 2.34303% |
| January 08, 2026 | $0.07397 | $0.08064 | $0.07353 | $0.07844 | 6.04299% |
| January 07, 2026 | $0.07438 | $0.0771 | $0.07287 | $0.07375 | 0.847002% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.061112
4.13%