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
$0.153713
2.27%
06:07 AM ET
Low:$0.147413
High:$0.154686
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$73,179,596
Volume 24h
$7,748,920
Volume / Market Cap
0.105889
Price Change 24h
$0.003419
2.27%
Circulating Supply
476,079,737 STEEM
Historical Data of Steem
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.151 | $0.1534 | $0.1474 | $0.1505 | 0.331126% |
| July 18, 2025 | $0.1493 | $0.1547 | $0.1481 | $0.1504 | 0.736772% |
| July 17, 2025 | $0.1497 | $0.1501 | $0.1456 | $0.148 | 1.1356% |
| July 16, 2025 | $0.1466 | $0.1503 | $0.1446 | $0.1496 | 2.04638% |
| July 15, 2025 | $0.1446 | $0.1478 | $0.1403 | $0.1447 | 0.069156% |
| July 14, 2025 | $0.1459 | $0.1488 | $0.1428 | $0.1436 | 1.57642% |
| July 13, 2025 | $0.1428 | $0.1478 | $0.1396 | $0.1465 | 2.59104% |
| July 12, 2025 | $0.1412 | $0.1555 | $0.1388 | $0.1406 | 0.424929% |
| July 11, 2025 | $0.1379 | $0.1443 | $0.1363 | $0.1428 | 3.5533% |
| July 10, 2025 | $0.1347 | $0.1369 | $0.1331 | $0.1369 | 1.63326% |
| July 09, 2025 | $0.1313 | $0.1345 | $0.1306 | $0.1345 | 2.43717% |
| July 08, 2025 | $0.1291 | $0.1341 | $0.1288 | $0.1317 | 2.01394% |
| July 07, 2025 | $0.128 | $0.1317 | $0.1272 | $0.128 | % |
| July 06, 2025 | $0.1271 | $0.1294 | $0.1258 | $0.1291 | 1.57356% |
| July 05, 2025 | $0.1271 | $0.129 | $0.1256 | $0.1266 | 0.393391% |
| July 04, 2025 | $0.1313 | $0.1316 | $0.1262 | $0.1266 | 3.57959% |
| July 03, 2025 | $0.1315 | $0.1356 | $0.13 | $0.1317 | 0.152091% |
| July 02, 2025 | $0.1218 | $0.1339 | $0.1212 | $0.1321 | 8.45649% |
| July 01, 2025 | $0.1289 | $0.1294 | $0.1221 | $0.1229 | 4.65477% |
| June 30, 2025 | $0.1305 | $0.1315 | $0.1276 | $0.1295 | 0.766284% |
| June 29, 2025 | $0.1265 | $0.1313 | $0.1241 | $0.1286 | 1.66008% |
| June 28, 2025 | $0.1245 | $0.126 | $0.1231 | $0.125 | 0.401606% |
| June 27, 2025 | $0.1232 | $0.1254 | $0.1222 | $0.1235 | 0.243506% |
| June 26, 2025 | $0.1254 | $0.1278 | $0.1228 | $0.1243 | 0.877193% |
| June 25, 2025 | $0.1271 | $0.1293 | $0.1247 | $0.127 | 0.078678% |
| June 24, 2025 | $0.1238 | $0.1319 | $0.122 | $0.1266 | 2.26171% |
| June 23, 2025 | $0.1145 | $0.1252 | $0.1119 | $0.1224 | 6.89956% |
| June 22, 2025 | $0.1171 | $0.1218 | $0.1076 | $0.1136 | 2.9889% |
| June 21, 2025 | $0.1216 | $0.1247 | $0.1173 | $0.1184 | 2.63158% |
| June 20, 2025 | $0.1253 | $0.1308 | $0.1161 | $0.1227 | 2.07502% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.153713
2.27%