Steem

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
$0.130304
0.49%
02:20 PM ET
Low:$0.1294
High:$0.132254
Market Cap
$62,454,529
Volume 24h
$3,102,460
Volume / Market Cap
0.049676
Price Change 24h
$0.000637
0.49%
Circulating Supply
479,299,494 STEEM

Historical Data of Steem

Data from August 01, 2025 to August 31, 2025
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
August 30, 2025$0.1293$0.1315$0.1286$0.12970.309358%
August 29, 2025$0.1348$0.1356$0.1274$0.1285.04451%
August 28, 2025$0.1321$0.1338$0.1308$0.13250.302801%
August 27, 2025$0.1322$0.1337$0.1306$0.13330.832073%
August 26, 2025$0.129$0.1347$0.1252$0.13434.10853%
August 25, 2025$0.1346$0.1447$0.1301$0.13043.12036%
August 24, 2025$0.136$0.1392$0.1321$0.13470.955882%
August 23, 2025$0.1386$0.1398$0.1355$0.13631.65945%
August 22, 2025$0.1303$0.1383$0.1256$0.13836.13968%
August 21, 2025$0.1326$0.1343$0.1289$0.131.96078%
August 20, 2025$0.1263$0.1333$0.1255$0.13325.46318%
August 19, 2025$0.1324$0.1331$0.1257$0.12773.54985%
August 18, 2025$0.135$0.1352$0.1288$0.13261.77778%
August 17, 2025$0.1374$0.1383$0.1349$0.1351.74672%
August 16, 2025$0.1326$0.1387$0.1324$0.13793.99698%
August 15, 2025$0.1297$0.1335$0.1284$0.13171.54202%
August 14, 2025$0.14$0.1407$0.1283$0.12878.07143%
August 13, 2025$0.1378$0.1408$0.1373$0.13921.01597%
August 12, 2025$0.1328$0.1386$0.1302$0.13844.21687%
August 11, 2025$0.138$0.1404$0.1328$0.13522.02899%
August 10, 2025$0.14$0.1413$0.1364$0.13821.28571%
August 09, 2025$0.1372$0.1419$0.1371$0.14122.91545%
August 08, 2025$0.1347$0.1383$0.1342$0.1382.44989%
August 07, 2025$0.1295$0.1333$0.1275$0.13312.77992%
August 06, 2025$0.1293$0.1308$0.1266$0.12970.309358%
August 05, 2025$0.1345$0.136$0.1283$0.1294.08922%
August 04, 2025$0.1297$0.1342$0.1294$0.13373.08404%
August 03, 2025$0.1285$0.1303$0.1267$0.12940.700389%
August 02, 2025$0.1306$0.1323$0.1262$0.12841.68453%
August 01, 2025$0.1345$0.1357$0.1307$0.13221.71004%
Steem
Steem price
$0.130304
0.49%