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
$0.159706
4.31%
11:21 AM ET
Low:$0.151744
High:$0.175059
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$75,460,868
Volume 24h
$54,716,000
Volume / Market Cap
0.725091
Price Change 24h
$0.006593
4.31%
Circulating Supply
472,498,950 STEEM
Historical Data of Steem
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $0.147 | $0.1576 | $0.1463 | $0.1532 | 4.21769% |
| April 25, 2025 | $0.1475 | $0.154 | $0.1425 | $0.1494 | 1.28814% |
| April 24, 2025 | $0.1465 | $0.1484 | $0.1378 | $0.1451 | 0.955631% |
| April 23, 2025 | $0.1483 | $0.1551 | $0.1416 | $0.1472 | 0.74174% |
| April 22, 2025 | $0.1434 | $0.1582 | $0.1298 | $0.1459 | 1.74338% |
| April 21, 2025 | $0.1451 | $0.1527 | $0.1382 | $0.1442 | 0.620262% |
| April 20, 2025 | $0.1508 | $0.1515 | $0.1425 | $0.1454 | 3.5809% |
| April 19, 2025 | $0.152 | $0.1601 | $0.1468 | $0.1512 | 0.526316% |
| April 18, 2025 | $0.1465 | $0.1634 | $0.1423 | $0.1566 | 6.8942% |
| April 17, 2025 | $0.1528 | $0.1575 | $0.1422 | $0.1468 | 3.9267% |
| April 16, 2025 | $0.1369 | $0.1613 | $0.1294 | $0.15 | 9.56903% |
| April 15, 2025 | $0.1327 | $0.1423 | $0.1277 | $0.1332 | 0.37679% |
| April 14, 2025 | $0.1402 | $0.1485 | $0.1263 | $0.1324 | 5.56348% |
| April 13, 2025 | $0.1318 | $0.141 | $0.1253 | $0.1323 | 0.379363% |
| April 12, 2025 | $0.1308 | $0.14 | $0.1222 | $0.1334 | 1.98777% |
| April 11, 2025 | $0.1368 | $0.146 | $0.1241 | $0.1322 | 3.36257% |
| April 10, 2025 | $0.1248 | $0.1661 | $0.1092 | $0.1348 | 8.01282% |
| April 09, 2025 | $0.11 | $0.1593 | $0.103 | $0.1278 | 16.1818% |
| April 08, 2025 | $0.1132 | $0.1228 | $0.1052 | $0.1111 | 1.85512% |
| April 07, 2025 | $0.1123 | $0.1196 | $0.09772 | $0.113 | 0.62333% |
| April 06, 2025 | $0.1238 | $0.1315 | $0.1049 | $0.1142 | 7.75444% |
| April 05, 2025 | $0.1217 | $0.1258 | $0.1178 | $0.1221 | 0.328677% |
| April 04, 2025 | $0.1193 | $0.1241 | $0.1148 | $0.1214 | 1.76027% |
| April 03, 2025 | $0.1188 | $0.1232 | $0.1126 | $0.1192 | 0.3367% |
| April 02, 2025 | $0.128 | $0.1324 | $0.1215 | $0.1254 | 2.03125% |
| April 01, 2025 | $0.127 | $0.1346 | $0.1214 | $0.1276 | 0.472441% |
| March 31, 2025 | $0.1287 | $0.1327 | $0.1232 | $0.1269 | 1.3986% |
| March 30, 2025 | $0.1272 | $0.1327 | $0.1233 | $0.1292 | 1.57233% |
| March 29, 2025 | $0.131 | $0.1335 | $0.1218 | $0.1254 | 4.27481% |
| March 28, 2025 | $0.1394 | $0.1425 | $0.1269 | $0.1295 | 7.10187% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.159706
4.31%