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
$0.136554
11.68%
01:56 AM ET
Low:$0.134141
High:$0.159822
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$63,969,953
Volume 24h
$17,657,400
Volume / Market Cap
0.276026
Price Change 24h
$0.018051
11.68%
Circulating Supply
468,460,190 STEEM
Historical Data of Steem
Data from February 02, 2025 to March 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 03, 2025 | $0.1594 | $0.1706 | $0.1327 | $0.1426 | 10.5395% |
| March 02, 2025 | $0.1527 | $0.1808 | $0.1375 | $0.1596 | 4.51866% |
| March 01, 2025 | $0.1514 | $0.1596 | $0.1442 | $0.1501 | 0.858653% |
| February 28, 2025 | $0.1526 | $0.1595 | $0.1361 | $0.1508 | 1.17955% |
| February 27, 2025 | $0.1505 | $0.1585 | $0.1435 | $0.1493 | 0.797342% |
| February 26, 2025 | $0.1533 | $0.1618 | $0.1382 | $0.1491 | 2.73973% |
| February 25, 2025 | $0.1546 | $0.1602 | $0.1416 | $0.1535 | 0.711514% |
| February 24, 2025 | $0.1709 | $0.1741 | $0.1574 | $0.1585 | 7.2557% |
| February 23, 2025 | $0.1741 | $0.1793 | $0.165 | $0.1705 | 2.06778% |
| February 22, 2025 | $0.1669 | $0.1796 | $0.1629 | $0.1728 | 3.53505% |
| February 21, 2025 | $0.1742 | $0.181 | $0.1625 | $0.1661 | 4.64983% |
| February 20, 2025 | $0.1727 | $0.1774 | $0.169 | $0.1739 | 0.694847% |
| February 19, 2025 | $0.1677 | $0.1743 | $0.1646 | $0.1711 | 2.02743% |
| February 18, 2025 | $0.1745 | $0.18 | $0.1592 | $0.1646 | 5.67335% |
| February 17, 2025 | $0.1815 | $0.1961 | $0.1646 | $0.1747 | 3.74656% |
| February 16, 2025 | $0.1732 | $0.2108 | $0.1692 | $0.1798 | 3.81062% |
| February 15, 2025 | $0.1783 | $0.1827 | $0.1714 | $0.1735 | 2.69209% |
| February 14, 2025 | $0.1774 | $0.186 | $0.173 | $0.1787 | 0.732807% |
| February 13, 2025 | $0.1797 | $0.1851 | $0.1707 | $0.1775 | 1.22426% |
| February 12, 2025 | $0.1749 | $0.1898 | $0.1654 | $0.1753 | 0.228702% |
| February 11, 2025 | $0.1799 | $0.1894 | $0.1725 | $0.1758 | 2.27904% |
| February 10, 2025 | $0.179 | $0.1929 | $0.1716 | $0.1799 | 0.502793% |
| February 09, 2025 | $0.1724 | $0.219 | $0.1698 | $0.1761 | 2.14617% |
| February 08, 2025 | $0.1642 | $0.1737 | $0.1607 | $0.1714 | 4.3849% |
| February 07, 2025 | $0.1634 | $0.1772 | $0.1561 | $0.1635 | 0.0612% |
| February 06, 2025 | $0.1718 | $0.1773 | $0.1615 | $0.1659 | 3.43423% |
| February 05, 2025 | $0.1729 | $0.1867 | $0.1676 | $0.1727 | 0.115674% |
| February 04, 2025 | $0.1776 | $0.1882 | $0.1643 | $0.1704 | 4.05405% |
| February 03, 2025 | $0.1736 | $0.1887 | $0.1249 | $0.1737 | 0.057604% |
| February 02, 2025 | $0.1935 | $0.1986 | $0.171 | $0.1766 | 8.73385% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.136554
11.68%