Steem

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
$0.08362
2.21%
12:42 PM ET
Low:$0.079585
High:$0.084931
Market Cap
$40,241,710
Volume 24h
$10,857,300
Volume / Market Cap
0.269802
Price Change 24h
$0.001805
2.21%
Circulating Supply
481,244,395 STEEM

Historical Data of Steem

Data from October 01, 2025 to October 31, 2025
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
October 30, 2025$0.08804$0.08941$0.07962$0.080628.42799%
October 29, 2025$0.08811$0.08986$0.08695$0.089341.39598%
October 28, 2025$0.091$0.09513$0.08818$0.08823.07692%
October 27, 2025$0.09299$0.09454$0.09044$0.091611.48403%
October 26, 2025$0.09019$0.09434$0.08979$0.091911.90709%
October 25, 2025$0.09051$0.09071$0.089$0.090110.44194%
October 24, 2025$0.08982$0.09161$0.08883$0.089910.1002%
October 23, 2025$0.09022$0.09378$0.08921$0.089440.864553%
October 21, 2025$0.09394$0.09705$0.09034$0.094530.62806%
October 20, 2025$0.09412$0.096$0.09243$0.094420.318742%
October 19, 2025$0.09236$0.09515$0.09057$0.094712.54439%
October 18, 2025$0.09187$0.09356$0.09066$0.092140.293894%
October 17, 2025$0.09384$0.0951$0.08712$0.092261.68372%
October 16, 2025$0.09746$0.1023$0.09284$0.093264.30946%
October 15, 2025$0.1008$0.107$0.09617$0.096883.88889%
October 14, 2025$0.1042$0.1178$0.09581$0.10063.45489%
October 13, 2025$0.09893$0.1051$0.09731$0.10485.93349%
October 12, 2025$0.09158$0.1048$0.08963$0.19.19415%
October 11, 2025$0.08977$0.1045$0.08828$0.089220.612677%
October 10, 2025$0.1189$0.1224$0.1067$0.10759.58789%
October 09, 2025$0.1214$0.1219$0.1173$0.11852.3888%
October 08, 2025$0.1182$0.1231$0.1179$0.12172.96108%
October 07, 2025$0.1245$0.1443$0.1181$0.11924.25703%
October 06, 2025$0.1222$0.1257$0.1215$0.12532.53682%
October 05, 2025$0.1221$0.1253$0.1212$0.12180.2457%
October 04, 2025$0.1261$0.1265$0.1214$0.12193.33069%
October 03, 2025$0.1249$0.1282$0.1235$0.1271.68135%
October 02, 2025$0.1245$0.126$0.1233$0.12430.160643%
October 01, 2025$0.1173$0.1244$0.1166$0.1245.71185%
Steem
Steem price
$0.08362
2.21%