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
$0.070697
0.32%
10:35 PM ET
Low:$0.070349
High:$0.07122
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$37,785,155
Volume 24h
$4,820,420
Volume / Market Cap
0.127574
Price Change 24h
$0.000223
0.32%
Circulating Supply
534,462,970 STEEM
Historical Data of Steem
Data from November 14, 2025 to December 14, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 13, 2025 | $0.06982 | $0.07122 | $0.06974 | $0.07102 | 1.71871% |
| December 12, 2025 | $0.07114 | $0.0714 | $0.0682 | $0.06933 | 2.54428% |
| December 11, 2025 | $0.0729 | $0.07317 | $0.0694 | $0.07065 | 3.08642% |
| December 10, 2025 | $0.07449 | $0.07487 | $0.07216 | $0.07326 | 1.65123% |
| December 09, 2025 | $0.07253 | $0.07592 | $0.0717 | $0.07479 | 3.11595% |
| December 08, 2025 | $0.07232 | $0.07472 | $0.07177 | $0.07269 | 0.511615% |
| December 07, 2025 | $0.07495 | $0.07552 | $0.0718 | $0.07426 | 0.920614% |
| December 06, 2025 | $0.07402 | $0.07528 | $0.07337 | $0.07498 | 1.29695% |
| December 05, 2025 | $0.07552 | $0.07962 | $0.0727 | $0.07342 | 2.78072% |
| December 04, 2025 | $0.07716 | $0.07752 | $0.07441 | $0.07568 | 1.91809% |
| December 02, 2025 | $0.07283 | $0.07741 | $0.07139 | $0.07572 | 3.96814% |
| December 01, 2025 | $0.07641 | $0.07657 | $0.07011 | $0.0719 | 5.90237% |
| November 30, 2025 | $0.07803 | $0.07838 | $0.07627 | $0.07718 | 1.08932% |
| November 29, 2025 | $0.07723 | $0.08047 | $0.07697 | $0.07809 | 1.11356% |
| November 28, 2025 | $0.07845 | $0.07904 | $0.07628 | $0.07742 | 1.31294% |
| November 27, 2025 | $0.07625 | $0.07853 | $0.07565 | $0.07838 | 2.79344% |
| November 26, 2025 | $0.0765 | $0.07673 | $0.07353 | $0.07616 | 0.444444% |
| November 25, 2025 | $0.07441 | $0.07647 | $0.07375 | $0.07601 | 2.15025% |
| November 24, 2025 | $0.07235 | $0.07529 | $0.07117 | $0.07494 | 3.57982% |
| November 23, 2025 | $0.07168 | $0.07361 | $0.07096 | $0.07294 | 1.75781% |
| November 22, 2025 | $0.07151 | $0.07267 | $0.06946 | $0.071 | 0.713187% |
| November 21, 2025 | $0.07362 | $0.07653 | $0.06745 | $0.07116 | 3.34148% |
| November 20, 2025 | $0.07656 | $0.08023 | $0.0724 | $0.07375 | 3.67032% |
| November 19, 2025 | $0.07699 | $0.07944 | $0.07307 | $0.07494 | 2.66268% |
| November 18, 2025 | $0.07593 | $0.09278 | $0.07475 | $0.07725 | 1.73844% |
| November 17, 2025 | $0.07704 | $0.08071 | $0.07437 | $0.07523 | 2.34943% |
| November 16, 2025 | $0.07934 | $0.08008 | $0.07506 | $0.07578 | 4.48702% |
| November 15, 2025 | $0.07817 | $0.08094 | $0.07808 | $0.07898 | 1.0362% |
| November 14, 2025 | $0.07787 | $0.07977 | $0.07471 | $0.07803 | 0.205471% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.070697
0.32%