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
$0.045789
0.14%
05:55 PM ET
Low:$0.045789
High:$0.045789
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$25,771,312
Volume 24h
$2,651,130
Volume / Market Cap
0.102871
Price Change 24h
$0.000063
0.14%
Circulating Supply
-
Historical Data of Steem
Data from October 13, 2026 to November 12, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 12, 2026 | $0.046327 | $0.046356 | $0.045438 | $0.045898 | 0.926097% |
| November 11, 2026 | $0.046298 | $0.046927 | $0.045773 | $0.04628 | 0.037842% |
| November 11, 2026 | $0.046298 | $0.046675 | $0.046298 | $0.046495 | 0.424555% |
| November 10, 2026 | $0.047165 | $0.047346 | $0.045857 | $0.046383 | 1.65813% |
| November 10, 2026 | $0.047165 | $0.047184 | $0.046759 | $0.046786 | 0.803707% |
| November 09, 2026 | $0.046515 | $0.047792 | $0.04497 | $0.047147 | 1.36016% |
| November 09, 2026 | $0.046515 | $0.046574 | $0.04497 | $0.045498 | 2.18504% |
| November 08, 2026 | $0.047692 | $0.04781 | $0.046401 | $0.046513 | 2.47287% |
| November 08, 2026 | $0.047692 | $0.04781 | $0.047375 | $0.047412 | 0.588669% |
| November 07, 2026 | $0.047959 | $0.048426 | $0.047547 | $0.047722 | 0.493422% |
| November 07, 2026 | $0.047959 | $0.04814 | $0.047752 | $0.047918 | 0.086261% |
| November 06, 2026 | $0.047187 | $0.048597 | $0.046351 | $0.047957 | 1.63135% |
| November 06, 2026 | $0.047187 | $0.047394 | $0.046351 | $0.046608 | 1.22815% |
| November 05, 2026 | $0.049689 | $0.050384 | $0.046042 | $0.047529 | 4.34756% |
| November 05, 2026 | $0.049689 | $0.050384 | $0.049689 | $0.050198 | 1.02437% |
| November 04, 2026 | $0.047896 | $0.04984 | $0.04679 | $0.049667 | 3.6979% |
| November 04, 2026 | $0.047896 | $0.048226 | $0.047866 | $0.048117 | 0.462068% |
| November 03, 2026 | $0.047206 | $0.048382 | $0.046427 | $0.047929 | 1.53197% |
| November 03, 2026 | $0.047206 | $0.047545 | $0.047196 | $0.047283 | 0.163306% |
| November 02, 2026 | $0.050595 | $0.05092 | $0.047067 | $0.047309 | 6.49538% |
| November 02, 2026 | $0.050595 | $0.050595 | $0.050044 | $0.050371 | 0.442731% |
| November 01, 2026 | $0.049219 | $0.053669 | $0.048756 | $0.050359 | 2.31597% |
| November 01, 2026 | $0.049219 | $0.04926 | $0.048756 | $0.04907 | 0.302159% |
| October 31, 2026 | $0.048244 | $0.049692 | $0.048069 | $0.049244 | 2.07252% |
| October 31, 2026 | $0.048244 | $0.048538 | $0.048069 | $0.048538 | 0.610568% |
| October 30, 2026 | $0.047722 | $0.048606 | $0.046407 | $0.048116 | 0.824841% |
| October 30, 2026 | $0.047722 | $0.048354 | $0.047567 | $0.047589 | 0.279285% |
| October 29, 2026 | $0.0496 | $0.049928 | $0.046983 | $0.047863 | 3.5029% |
| October 29, 2026 | $0.0496 | $0.049734 | $0.049294 | $0.049478 | 0.247277% |
| October 28, 2026 | $0.048684 | $0.049751 | $0.047697 | $0.049323 | 1.31254% |
| October 28, 2026 | $0.048684 | $0.048955 | $0.048595 | $0.048697 | 0.026744% |
| October 27, 2026 | $0.050241 | $0.050303 | $0.048059 | $0.048636 | 3.19516% |
| October 27, 2026 | $0.050241 | $0.05025 | $0.049755 | $0.050077 | 0.326427% |
| October 26, 2026 | $0.049332 | $0.05364 | $0.047095 | $0.050233 | 1.82681% |
| October 26, 2026 | $0.049332 | $0.051193 | $0.049332 | $0.051193 | 3.77282% |
| October 25, 2026 | $0.049543 | $0.066395 | $0.048347 | $0.049508 | 0.070302% |
| October 25, 2026 | $0.049543 | $0.05012 | $0.04933 | $0.049991 | 0.903979% |
| October 24, 2026 | $0.051962 | $0.051962 | $0.048315 | $0.049545 | 4.65063% |
| October 24, 2026 | $0.051962 | $0.051962 | $0.051061 | $0.051724 | 0.458027% |
| October 23, 2026 | $0.05171 | $0.052988 | $0.05171 | $0.051939 | 0.442854% |
| October 23, 2026 | $0.05171 | $0.05218 | $0.05171 | $0.052069 | 0.694256% |
| October 22, 2026 | $0.055482 | $0.055517 | $0.051701 | $0.051701 | 6.81482% |
| October 22, 2026 | $0.055482 | $0.055517 | $0.055098 | $0.05512 | 0.652464% |
| October 21, 2026 | $0.054687 | $0.055824 | $0.054476 | $0.055487 | 1.46287% |
| October 21, 2026 | $0.054687 | $0.054802 | $0.054512 | $0.054762 | 0.137144% |
| October 20, 2026 | $0.052402 | $0.054922 | $0.052292 | $0.054535 | 4.07046% |
| October 20, 2026 | $0.052402 | $0.052965 | $0.052341 | $0.052681 | 0.532422% |
| October 19, 2026 | $0.050267 | $0.052854 | $0.050214 | $0.052465 | 4.37265% |
| October 19, 2026 | $0.050267 | $0.051698 | $0.050214 | $0.051698 | 2.8468% |
| October 18, 2026 | $0.053409 | $0.053409 | $0.05007 | $0.050229 | 5.95405% |
| October 18, 2026 | $0.053409 | $0.053409 | $0.052244 | $0.05314 | 0.50366% |
| October 17, 2026 | $0.053692 | $0.054204 | $0.052828 | $0.053327 | 0.679803% |
| October 17, 2026 | $0.053692 | $0.054204 | $0.053692 | $0.054159 | 0.869776% |
| October 16, 2026 | $0.054331 | $0.054762 | $0.05323 | $0.053711 | 1.14115% |
| October 16, 2026 | $0.054331 | $0.054669 | $0.054227 | $0.054282 | 0.090188% |
| October 15, 2026 | $0.055742 | $0.055936 | $0.051974 | $0.054497 | 2.2335% |
| October 15, 2026 | $0.055742 | $0.055936 | $0.055477 | $0.055498 | 0.437731% |
| October 14, 2026 | $0.057623 | $0.057809 | $0.055358 | $0.055854 | 3.06995% |
| October 14, 2026 | $0.057623 | $0.057633 | $0.057262 | $0.057373 | 0.433855% |
| October 13, 2026 | $0.058103 | $0.058146 | $0.055145 | $0.057658 | 0.765881% |
| October 13, 2026 | $0.058103 | $0.058146 | $0.056392 | $0.05655 | 2.67284% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.045789
0.14%