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
$0.043946
2.23%
03:40 AM ET
Low:$0.043946
High:$0.043946
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$24,466,207
Volume 24h
$3,348,900
Volume / Market Cap
0.136879
Price Change 24h
$0.000981
2.23%
Circulating Supply
-
Historical Data of Steem
Data from August 03, 2026 to September 02, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 02, 2026 | $0.042575 | $0.042731 | $0.042348 | $0.042725 | 0.350931% |
| September 01, 2026 | $0.043074 | $0.043807 | $0.042284 | $0.042533 | 1.2554% |
| September 01, 2026 | $0.043074 | $0.043217 | $0.042991 | $0.043073 | 0.001347% |
| August 31, 2026 | $0.044184 | $0.044184 | $0.042424 | $0.043105 | 2.4413% |
| August 31, 2026 | $0.044184 | $0.044184 | $0.042424 | $0.042718 | 3.3185% |
| August 30, 2026 | $0.045571 | $0.045861 | $0.04417 | $0.044223 | 2.95717% |
| August 30, 2026 | $0.045571 | $0.045861 | $0.045571 | $0.045778 | 0.453557% |
| August 29, 2026 | $0.045146 | $0.046262 | $0.045062 | $0.045575 | 0.949542% |
| August 29, 2026 | $0.045146 | $0.045504 | $0.045062 | $0.045495 | 0.772228% |
| August 28, 2026 | $0.044963 | $0.045585 | $0.043779 | $0.045145 | 0.403441% |
| August 28, 2026 | $0.044963 | $0.045046 | $0.0448 | $0.045046 | 0.183417% |
| August 27, 2026 | $0.044802 | $0.046824 | $0.044232 | $0.044943 | 0.315208% |
| August 27, 2026 | $0.044802 | $0.045702 | $0.04478 | $0.045568 | 1.71014% |
| August 26, 2026 | $0.043637 | $0.045407 | $0.043265 | $0.044771 | 2.59986% |
| August 26, 2026 | $0.043637 | $0.043821 | $0.043265 | $0.043265 | 0.852427% |
| August 25, 2026 | $0.044856 | $0.045166 | $0.0436 | $0.043621 | 2.75371% |
| August 25, 2026 | $0.044856 | $0.044856 | $0.044291 | $0.044388 | 1.04252% |
| August 24, 2026 | $0.044727 | $0.045578 | $0.04273 | $0.044742 | 0.034499% |
| August 24, 2026 | $0.044727 | $0.044927 | $0.044185 | $0.044258 | 1.04779% |
| August 23, 2026 | $0.043574 | $0.044986 | $0.041213 | $0.044466 | 2.04637% |
| August 23, 2026 | $0.043574 | $0.044266 | $0.043197 | $0.044266 | 1.58882% |
| August 22, 2026 | $0.042347 | $0.045597 | $0.041983 | $0.043739 | 3.28658% |
| August 22, 2026 | $0.042347 | $0.042683 | $0.042261 | $0.042458 | 0.263681% |
| August 21, 2026 | $0.038921 | $0.042392 | $0.038734 | $0.042392 | 8.9186% |
| August 21, 2026 | $0.038921 | $0.038993 | $0.038734 | $0.038878 | 0.109916% |
| August 20, 2026 | $0.03664 | $0.039166 | $0.036521 | $0.039166 | 6.89297% |
| August 20, 2026 | $0.03664 | $0.036982 | $0.036521 | $0.036603 | 0.101636% |
| August 19, 2026 | $0.034708 | $0.036542 | $0.034242 | $0.036542 | 5.28415% |
| August 19, 2026 | $0.034708 | $0.034759 | $0.034619 | $0.034727 | 0.054455% |
| August 18, 2026 | $0.034994 | $0.035012 | $0.034175 | $0.034743 | 0.718148% |
| August 18, 2026 | $0.034994 | $0.035012 | $0.034889 | $0.034905 | 0.253613% |
| August 17, 2026 | $0.03507 | $0.036541 | $0.034759 | $0.035004 | 0.188138% |
| August 17, 2026 | $0.03507 | $0.03507 | $0.034759 | $0.034921 | 0.426233% |
| August 16, 2026 | $0.035231 | $0.035388 | $0.034878 | $0.035086 | 0.411568% |
| August 16, 2026 | $0.035231 | $0.035388 | $0.035105 | $0.035145 | 0.24379% |
| August 15, 2026 | $0.034983 | $0.035375 | $0.03463 | $0.035217 | 0.668014% |
| August 15, 2026 | $0.034983 | $0.035084 | $0.034885 | $0.034932 | 0.144557% |
| August 14, 2026 | $0.035959 | $0.036484 | $0.034597 | $0.034966 | 2.76144% |
| August 14, 2026 | $0.035959 | $0.036484 | $0.035913 | $0.036259 | 0.833454% |
| August 13, 2026 | $0.035865 | $0.041032 | $0.034565 | $0.03591 | 0.125358% |
| August 13, 2026 | $0.035865 | $0.035956 | $0.035382 | $0.035599 | 0.742809% |
| August 12, 2026 | $0.036279 | $0.0375 | $0.035854 | $0.035898 | 1.05107% |
| August 12, 2026 | $0.036279 | $0.036377 | $0.036145 | $0.036189 | 0.248104% |
| August 11, 2026 | $0.036924 | $0.037096 | $0.035889 | $0.036299 | 1.69384% |
| August 11, 2026 | $0.036924 | $0.036924 | $0.03675 | $0.03675 | 0.472966% |
| August 10, 2026 | $0.037306 | $0.037597 | $0.03692 | $0.036926 | 1.01869% |
| August 10, 2026 | $0.037306 | $0.037597 | $0.036999 | $0.037059 | 0.662819% |
| August 09, 2026 | $0.036397 | $0.037454 | $0.036377 | $0.037335 | 2.57725% |
| August 09, 2026 | $0.036397 | $0.036607 | $0.036377 | $0.03659 | 0.530369% |
| August 08, 2026 | $0.035894 | $0.036517 | $0.0358 | $0.036421 | 1.46665% |
| August 08, 2026 | $0.035894 | $0.036044 | $0.0358 | $0.036044 | 0.418202% |
| August 07, 2026 | $0.036367 | $0.036491 | $0.035719 | $0.03588 | 1.3401% |
| August 07, 2026 | $0.036367 | $0.036491 | $0.036306 | $0.036353 | 0.040586% |
| August 06, 2026 | $0.036261 | $0.038501 | $0.035989 | $0.036373 | 0.307825% |
| August 06, 2026 | $0.036261 | $0.036261 | $0.036069 | $0.036078 | 0.504317% |
| August 05, 2026 | $0.0362 | $0.036372 | $0.035896 | $0.03624 | 0.111603% |
| August 05, 2026 | $0.0362 | $0.036239 | $0.036106 | $0.036157 | 0.118924% |
| August 04, 2026 | $0.036509 | $0.037413 | $0.035931 | $0.036182 | 0.894716% |
| August 04, 2026 | $0.036509 | $0.037413 | $0.036502 | $0.036822 | 0.858478% |
| August 03, 2026 | $0.036143 | $0.036911 | $0.035575 | $0.036506 | 1.00478% |
| August 03, 2026 | $0.036143 | $0.036411 | $0.036134 | $0.036166 | 0.06192% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.043946
2.23%