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
$0.21757
3.35%
03:56 AM ET
Low:$0.20529
High:$0.218216
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$100,686,550
Volume 24h
$28,483,500
Volume / Market Cap
0.282893
Price Change 24h
$0.007062
3.35%
Circulating Supply
462,777,902 STEEM
Historical Data of Steem
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $0.2083 | $0.2302 | $0.1934 | $0.2138 | 2.64042% |
| November 20, 2024 | $0.2178 | $0.2223 | $0.2001 | $0.2083 | 4.3618% |
| November 19, 2024 | $0.2173 | $0.2275 | $0.2053 | $0.2156 | 0.782329% |
| November 18, 2024 | $0.2 | $0.2189 | $0.1966 | $0.2142 | 7.1% |
| November 17, 2024 | $0.2119 | $0.2144 | $0.1967 | $0.2006 | 5.3327% |
| November 16, 2024 | $0.195 | $0.2142 | $0.1933 | $0.2092 | 7.28205% |
| November 15, 2024 | $0.186 | $0.1976 | $0.1797 | $0.1929 | 3.70968% |
| November 14, 2024 | $0.1963 | $0.2049 | $0.1763 | $0.1884 | 4.02445% |
| November 13, 2024 | $0.2007 | $0.2877 | $0.1803 | $0.1911 | 4.78326% |
| November 12, 2024 | $0.1995 | $0.2134 | $0.1865 | $0.1982 | 0.651629% |
| November 11, 2024 | $0.1893 | $0.2049 | $0.1787 | $0.1934 | 2.16587% |
| November 10, 2024 | $0.1799 | $0.1964 | $0.177 | $0.1844 | 2.50139% |
| November 09, 2024 | $0.1775 | $0.1886 | $0.1697 | $0.1777 | 0.112676% |
| November 08, 2024 | $0.1762 | $0.1815 | $0.1702 | $0.1749 | 0.737798% |
| November 07, 2024 | $0.1727 | $0.1855 | $0.1629 | $0.1769 | 2.43196% |
| November 06, 2024 | $0.1567 | $0.1756 | $0.1525 | $0.1713 | 9.31717% |
| November 05, 2024 | $0.1496 | $0.1597 | $0.1485 | $0.1559 | 4.21123% |
| November 04, 2024 | $0.1533 | $0.1566 | $0.1462 | $0.1503 | 1.95695% |
| November 03, 2024 | $0.1588 | $0.1602 | $0.1494 | $0.1542 | 2.89673% |
| November 02, 2024 | $0.1622 | $0.1642 | $0.1573 | $0.1596 | 1.60296% |
| November 01, 2024 | $0.1635 | $0.1688 | $0.1583 | $0.1624 | 0.672783% |
| October 31, 2024 | $0.1741 | $0.1748 | $0.1595 | $0.1631 | 6.31821% |
| October 30, 2024 | $0.1749 | $0.1818 | $0.1674 | $0.1759 | 0.571755% |
| October 29, 2024 | $0.1683 | $0.177 | $0.1669 | $0.1727 | 2.61438% |
| October 28, 2024 | $0.1658 | $0.1685 | $0.1602 | $0.1658 | % |
| October 27, 2024 | $0.1609 | $0.167 | $0.1595 | $0.1653 | 2.73462% |
| October 26, 2024 | $0.1618 | $0.1676 | $0.1567 | $0.1613 | 0.309023% |
| October 25, 2024 | $0.1746 | $0.178 | $0.1662 | $0.1688 | 3.32188% |
| October 24, 2024 | $0.1743 | $0.1774 | $0.1696 | $0.1754 | 0.631096% |
| October 23, 2024 | $0.1809 | $0.1815 | $0.1647 | $0.1734 | 4.14594% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.21757
3.35%