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
$0.136159
0.87%
06:56 AM ET
Low:$0.132876
High:$0.136886
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$64,423,064
Volume 24h
$4,390,200
Volume / Market Cap
0.068146
Price Change 24h
$0.001175
0.87%
Circulating Supply
473,145,633 STEEM
Historical Data of Steem
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 08, 2025 | $0.1357 | $0.1385 | $0.1332 | $0.1361 | 0.294768% |
| June 07, 2025 | $0.1314 | $0.1372 | $0.1303 | $0.135 | 2.73973% |
| June 06, 2025 | $0.1295 | $0.1375 | $0.1255 | $0.1321 | 2.00772% |
| June 05, 2025 | $0.1372 | $0.1411 | $0.1235 | $0.1292 | 5.8309% |
| June 04, 2025 | $0.1399 | $0.1447 | $0.1347 | $0.1365 | 2.43031% |
| June 03, 2025 | $0.1401 | $0.1438 | $0.1378 | $0.1403 | 0.142755% |
| June 02, 2025 | $0.1362 | $0.1417 | $0.1318 | $0.14 | 2.79001% |
| June 01, 2025 | $0.1356 | $0.1369 | $0.1304 | $0.135 | 0.442478% |
| May 31, 2025 | $0.1322 | $0.1355 | $0.1277 | $0.135 | 2.118% |
| May 29, 2025 | $0.1443 | $0.1517 | $0.1372 | $0.1423 | 1.386% |
| May 28, 2025 | $0.148 | $0.1509 | $0.1418 | $0.1436 | 2.97297% |
| May 27, 2025 | $0.1446 | $0.1555 | $0.1369 | $0.1487 | 2.83541% |
| May 26, 2025 | $0.1455 | $0.1498 | $0.1423 | $0.1443 | 0.824742% |
| May 25, 2025 | $0.1481 | $0.1496 | $0.1395 | $0.1432 | 3.30858% |
| May 24, 2025 | $0.1461 | $0.1523 | $0.1452 | $0.1495 | 2.32717% |
| May 23, 2025 | $0.1572 | $0.1632 | $0.1456 | $0.1492 | 5.08906% |
| May 22, 2025 | $0.1524 | $0.1616 | $0.1482 | $0.1565 | 2.69029% |
| May 21, 2025 | $0.1505 | $0.1594 | $0.1423 | $0.1511 | 0.398671% |
| May 20, 2025 | $0.1489 | $0.1553 | $0.142 | $0.1496 | 0.470114% |
| May 19, 2025 | $0.1544 | $0.1597 | $0.1382 | $0.1489 | 3.56218% |
| May 18, 2025 | $0.1518 | $0.1636 | $0.1394 | $0.1512 | 0.395257% |
| May 17, 2025 | $0.149 | $0.1541 | $0.1437 | $0.15 | 0.671141% |
| May 16, 2025 | $0.1499 | $0.1576 | $0.1468 | $0.1501 | 0.133422% |
| May 15, 2025 | $0.1576 | $0.1633 | $0.145 | $0.1502 | 4.69543% |
| May 14, 2025 | $0.1629 | $0.1681 | $0.1526 | $0.1577 | 3.19214% |
| May 13, 2025 | $0.1615 | $0.1852 | $0.1449 | $0.164 | 1.54799% |
| May 12, 2025 | $0.1607 | $0.1711 | $0.1507 | $0.1616 | 0.56005% |
| May 11, 2025 | $0.1623 | $0.1734 | $0.153 | $0.1614 | 0.554529% |
| May 10, 2025 | $0.1564 | $0.1688 | $0.1465 | $0.1591 | 1.72634% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.136159
0.87%