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
$0.059224
1.27%
01:31 PM ET
Low:$0.059224
High:$0.059224
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$33,079,474
Volume 24h
$4,444,640
Volume / Market Cap
0.134362
Price Change 24h
$0.000754
1.27%
Circulating Supply
-
Historical Data of Steem
Data from August 24, 2026 to September 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 23, 2026 | $0.058892 | $0.059602 | $0.058835 | $0.059366 | 0.804863% |
| September 22, 2026 | $0.057243 | $0.05895 | $0.057012 | $0.05895 | 2.98202% |
| September 22, 2026 | $0.057243 | $0.05767 | $0.057121 | $0.057557 | 0.548539% |
| September 21, 2026 | $0.056721 | $0.057565 | $0.05561 | $0.057244 | 0.922057% |
| September 21, 2026 | $0.056721 | $0.057103 | $0.056616 | $0.056905 | 0.324395% |
| September 20, 2026 | $0.058226 | $0.058226 | $0.055212 | $0.056742 | 2.54869% |
| September 20, 2026 | $0.058226 | $0.058226 | $0.057581 | $0.057889 | 0.578779% |
| September 19, 2026 | $0.056249 | $0.059164 | $0.054497 | $0.058244 | 3.54673% |
| September 19, 2026 | $0.056249 | $0.056994 | $0.056176 | $0.056541 | 0.51912% |
| September 18, 2026 | $0.054157 | $0.056926 | $0.052254 | $0.05638 | 4.10473% |
| September 18, 2026 | $0.054157 | $0.05428 | $0.053606 | $0.054234 | 0.142179% |
| September 17, 2026 | $0.057545 | $0.058594 | $0.053763 | $0.054164 | 5.8754% |
| September 17, 2026 | $0.057545 | $0.058322 | $0.057391 | $0.058314 | 1.33635% |
| September 16, 2026 | $0.053787 | $0.062399 | $0.052852 | $0.057293 | 6.5183% |
| September 16, 2026 | $0.053787 | $0.057969 | $0.052852 | $0.05774 | 7.34936% |
| September 15, 2026 | $0.055401 | $0.06889 | $0.053866 | $0.053866 | 2.77071% |
| September 15, 2026 | $0.055401 | $0.056712 | $0.055082 | $0.055825 | 0.765329% |
| September 14, 2026 | $0.062107 | $0.070656 | $0.054236 | $0.055584 | 10.5028% |
| September 14, 2026 | $0.062107 | $0.062953 | $0.058795 | $0.060557 | 2.49569% |
| September 13, 2026 | $0.048103 | $0.084221 | $0.048089 | $0.061555 | 27.9642% |
| September 13, 2026 | $0.048103 | $0.04919 | $0.048089 | $0.04919 | 2.25947% |
| September 12, 2026 | $0.044485 | $0.048265 | $0.044451 | $0.048102 | 8.13075% |
| September 12, 2026 | $0.044485 | $0.044798 | $0.044451 | $0.044798 | 0.703838% |
| September 11, 2026 | $0.044608 | $0.045455 | $0.043575 | $0.044484 | 0.279858% |
| September 11, 2026 | $0.044608 | $0.044751 | $0.043939 | $0.044169 | 0.986182% |
| September 10, 2026 | $0.046959 | $0.046959 | $0.04409 | $0.044564 | 5.10057% |
| September 10, 2026 | $0.046959 | $0.046959 | $0.045785 | $0.046647 | 0.6656% |
| September 09, 2026 | $0.045751 | $0.047608 | $0.045555 | $0.046819 | 2.33335% |
| September 09, 2026 | $0.045751 | $0.045805 | $0.045555 | $0.04571 | 0.090402% |
| September 08, 2026 | $0.045639 | $0.046531 | $0.045273 | $0.045772 | 0.291944% |
| September 08, 2026 | $0.045639 | $0.04571 | $0.045273 | $0.045429 | 0.460397% |
| September 07, 2026 | $0.045916 | $0.04682 | $0.045143 | $0.045632 | 0.619844% |
| September 07, 2026 | $0.045916 | $0.046023 | $0.045713 | $0.046005 | 0.193613% |
| September 06, 2026 | $0.046059 | $0.046565 | $0.04555 | $0.045882 | 0.384138% |
| September 06, 2026 | $0.046059 | $0.046344 | $0.046059 | $0.046278 | 0.475477% |
| September 05, 2026 | $0.0448 | $0.046189 | $0.044657 | $0.046048 | 2.78551% |
| September 05, 2026 | $0.0448 | $0.044889 | $0.044657 | $0.044832 | 0.073103% |
| September 04, 2026 | $0.044507 | $0.045933 | $0.044135 | $0.044807 | 0.673332% |
| September 04, 2026 | $0.044507 | $0.044684 | $0.044211 | $0.044516 | 0.020536% |
| September 03, 2026 | $0.042509 | $0.045439 | $0.042357 | $0.044495 | 4.67291% |
| September 03, 2026 | $0.042509 | $0.042608 | $0.042357 | $0.042608 | 0.234752% |
| September 02, 2026 | $0.042575 | $0.044432 | $0.042348 | $0.042497 | 0.185178% |
| September 02, 2026 | $0.042575 | $0.042731 | $0.042348 | $0.042725 | 0.350931% |
| September 01, 2026 | $0.043074 | $0.043807 | $0.042284 | $0.042533 | 1.2554% |
| September 01, 2026 | $0.043074 | $0.043217 | $0.042991 | $0.043073 | 0.001347% |
| August 31, 2026 | $0.044184 | $0.044184 | $0.042424 | $0.043105 | 2.4413% |
| August 31, 2026 | $0.044184 | $0.044184 | $0.042424 | $0.042718 | 3.3185% |
| August 30, 2026 | $0.045571 | $0.045861 | $0.04417 | $0.044223 | 2.95717% |
| August 30, 2026 | $0.045571 | $0.045861 | $0.045571 | $0.045778 | 0.453557% |
| August 29, 2026 | $0.045146 | $0.046262 | $0.045062 | $0.045575 | 0.949542% |
| August 29, 2026 | $0.045146 | $0.045504 | $0.045062 | $0.045495 | 0.772228% |
| August 28, 2026 | $0.044963 | $0.045585 | $0.043779 | $0.045145 | 0.403441% |
| August 28, 2026 | $0.044963 | $0.045046 | $0.0448 | $0.045046 | 0.183417% |
| August 27, 2026 | $0.044802 | $0.046824 | $0.044232 | $0.044943 | 0.315208% |
| August 27, 2026 | $0.044802 | $0.045702 | $0.04478 | $0.045568 | 1.71014% |
| August 26, 2026 | $0.043637 | $0.045407 | $0.043265 | $0.044771 | 2.59986% |
| August 26, 2026 | $0.043637 | $0.043821 | $0.043265 | $0.043265 | 0.852427% |
| August 25, 2026 | $0.044856 | $0.045166 | $0.0436 | $0.043621 | 2.75371% |
| August 25, 2026 | $0.044856 | $0.044856 | $0.044291 | $0.044388 | 1.04252% |
| August 24, 2026 | $0.044727 | $0.045578 | $0.04273 | $0.044742 | 0.034499% |
| August 24, 2026 | $0.044727 | $0.044927 | $0.044185 | $0.044258 | 1.04779% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.059224
1.27%