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
$0.092315
22.05%
02:35 AM ET
Low:$0.072605
High:$0.124758
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$44,418,829
Volume 24h
$36,744,900
Volume / Market Cap
0.827237
Price Change 24h
$0.026107
22.05%
Circulating Supply
481,165,131 STEEM
Historical Data of Steem
Data from September 11, 2025 to October 11, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 10, 2025 | $0.1189 | $0.1224 | $0.1067 | $0.1075 | 9.58789% |
| October 09, 2025 | $0.1214 | $0.1219 | $0.1173 | $0.1185 | 2.3888% |
| October 08, 2025 | $0.1182 | $0.1231 | $0.1179 | $0.1217 | 2.96108% |
| October 07, 2025 | $0.1245 | $0.1443 | $0.1181 | $0.1192 | 4.25703% |
| October 06, 2025 | $0.1222 | $0.1257 | $0.1215 | $0.1253 | 2.53682% |
| October 05, 2025 | $0.1221 | $0.1253 | $0.1212 | $0.1218 | 0.2457% |
| October 04, 2025 | $0.1261 | $0.1265 | $0.1214 | $0.1219 | 3.33069% |
| October 03, 2025 | $0.1249 | $0.1282 | $0.1235 | $0.127 | 1.68135% |
| October 02, 2025 | $0.1245 | $0.126 | $0.1233 | $0.1243 | 0.160643% |
| October 01, 2025 | $0.1173 | $0.1244 | $0.1166 | $0.124 | 5.71185% |
| September 30, 2025 | $0.1179 | $0.1185 | $0.1153 | $0.1182 | 0.254453% |
| September 29, 2025 | $0.1186 | $0.1192 | $0.1163 | $0.1189 | 0.252951% |
| September 28, 2025 | $0.1176 | $0.1178 | $0.1146 | $0.1175 | 0.085034% |
| September 27, 2025 | $0.1182 | $0.1186 | $0.1169 | $0.1172 | 0.846024% |
| September 26, 2025 | $0.115 | $0.1182 | $0.1148 | $0.1172 | 1.91304% |
| September 25, 2025 | $0.123 | $0.1231 | $0.1142 | $0.1152 | 6.34146% |
| September 23, 2025 | $0.1218 | $0.1234 | $0.12 | $0.1219 | 0.082102% |
| September 22, 2025 | $0.1298 | $0.1303 | $0.1202 | $0.1213 | 6.54854% |
| September 21, 2025 | $0.1326 | $0.1329 | $0.1297 | $0.1301 | 1.88537% |
| September 19, 2025 | $0.1366 | $0.1373 | $0.1318 | $0.1319 | 3.4407% |
| September 18, 2025 | $0.1357 | $0.1373 | $0.1351 | $0.1366 | 0.663228% |
| September 17, 2025 | $0.133 | $0.1343 | $0.1309 | $0.133 | % |
| September 16, 2025 | $0.1322 | $0.1327 | $0.1293 | $0.1325 | 0.226929% |
| September 15, 2025 | $0.1347 | $0.1372 | $0.1305 | $0.132 | 2.00445% |
| September 14, 2025 | $0.139 | $0.1392 | $0.1339 | $0.1356 | 2.44604% |
| September 13, 2025 | $0.1363 | $0.1395 | $0.1358 | $0.139 | 1.98092% |
| September 12, 2025 | $0.1352 | $0.1364 | $0.1334 | $0.1357 | 0.369822% |
| September 11, 2025 | $0.1342 | $0.135 | $0.1324 | $0.1337 | 0.372578% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.092315
22.05%