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
$0.132767
0.53%
05:00 PM ET
Low:$0.131014
High:$0.133429
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$63,830,774
Volume 24h
$2,309,450
Volume / Market Cap
0.036181
Price Change 24h
$0.000702
0.53%
Circulating Supply
480,772,061 STEEM
Historical Data of Steem
Data from August 21, 2025 to September 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 10, 2025 | $0.1333 | $0.135 | $0.1327 | $0.1337 | 0.300075% |
| September 09, 2025 | $0.1332 | $0.1358 | $0.1322 | $0.1332 | % |
| September 08, 2025 | $0.1317 | $0.1336 | $0.1307 | $0.1326 | 0.683371% |
| September 07, 2025 | $0.1297 | $0.1318 | $0.1296 | $0.1311 | 1.07941% |
| September 06, 2025 | $0.1303 | $0.1313 | $0.1282 | $0.1297 | 0.460476% |
| September 05, 2025 | $0.1281 | $0.1318 | $0.1281 | $0.1305 | 1.87354% |
| September 04, 2025 | $0.1314 | $0.1318 | $0.1272 | $0.1279 | 2.66362% |
| September 03, 2025 | $0.1293 | $0.1322 | $0.1284 | $0.1316 | 1.77881% |
| September 02, 2025 | $0.1277 | $0.1298 | $0.1266 | $0.1296 | 1.48786% |
| September 01, 2025 | $0.1303 | $0.1315 | $0.1257 | $0.1266 | 2.8396% |
| August 31, 2025 | $0.1307 | $0.1323 | $0.1294 | $0.131 | 0.229533% |
| August 30, 2025 | $0.1293 | $0.1315 | $0.1286 | $0.1297 | 0.309358% |
| August 29, 2025 | $0.1348 | $0.1356 | $0.1274 | $0.128 | 5.04451% |
| August 28, 2025 | $0.1321 | $0.1338 | $0.1308 | $0.1325 | 0.302801% |
| August 27, 2025 | $0.1322 | $0.1337 | $0.1306 | $0.1333 | 0.832073% |
| August 26, 2025 | $0.129 | $0.1347 | $0.1252 | $0.1343 | 4.10853% |
| August 25, 2025 | $0.1346 | $0.1447 | $0.1301 | $0.1304 | 3.12036% |
| August 24, 2025 | $0.136 | $0.1392 | $0.1321 | $0.1347 | 0.955882% |
| August 23, 2025 | $0.1386 | $0.1398 | $0.1355 | $0.1363 | 1.65945% |
| August 22, 2025 | $0.1303 | $0.1383 | $0.1256 | $0.1383 | 6.13968% |
| August 21, 2025 | $0.1326 | $0.1343 | $0.1289 | $0.13 | 1.96078% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.132767
0.53%