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
$0.046274
7.23%
09:28 PM ET
Low:$0.045889
High:$0.05045
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$25,001,027
Volume 24h
$4,003,800
Volume / Market Cap
0.160145
Price Change 24h
$0.003608
7.23%
Circulating Supply
540,283,078 STEEM
Historical Data of Steem
Data from January 24, 2026 to February 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 22, 2026 | $0.04904 | $0.05044 | $0.04782 | $0.04845 | 1.2031% |
| February 20, 2026 | $0.05102 | $0.0518 | $0.04887 | $0.05025 | 1.50921% |
| February 19, 2026 | $0.05583 | $0.05857 | $0.04986 | $0.05098 | 8.68709% |
| February 18, 2026 | $0.05199 | $0.06993 | $0.05191 | $0.05544 | 6.63589% |
| February 17, 2026 | $0.05271 | $0.05277 | $0.05093 | $0.05162 | 2.06792% |
| February 16, 2026 | $0.05242 | $0.0533 | $0.05108 | $0.05274 | 0.610454% |
| February 15, 2026 | $0.05448 | $0.05513 | $0.05166 | $0.05223 | 4.12996% |
| February 14, 2026 | $0.05343 | $0.05468 | $0.05308 | $0.05431 | 1.64701% |
| February 13, 2026 | $0.05162 | $0.0535 | $0.05085 | $0.05341 | 3.46765% |
| February 12, 2026 | $0.05073 | $0.05332 | $0.05037 | $0.05091 | 0.35482% |
| February 11, 2026 | $0.05027 | $0.05113 | $0.0484 | $0.05091 | 1.27313% |
| February 10, 2026 | $0.05254 | $0.0527 | $0.04995 | $0.05026 | 4.33955% |
| February 09, 2026 | $0.05132 | $0.05281 | $0.04959 | $0.05264 | 2.5721% |
| February 08, 2026 | $0.05297 | $0.05521 | $0.05104 | $0.05165 | 2.49198% |
| February 07, 2026 | $0.05221 | $0.0545 | $0.05059 | $0.05285 | 1.22582% |
| February 06, 2026 | $0.04765 | $0.05303 | $0.04421 | $0.05186 | 8.83526% |
| February 05, 2026 | $0.05498 | $0.05663 | $0.04787 | $0.04918 | 10.5493% |
| February 04, 2026 | $0.05575 | $0.05671 | $0.051 | $0.05458 | 2.09865% |
| February 03, 2026 | $0.05589 | $0.05706 | $0.05251 | $0.05692 | 1.84291% |
| February 01, 2026 | $0.05601 | $0.07012 | $0.05494 | $0.05649 | 0.85699% |
| January 30, 2026 | $0.05964 | $0.06031 | $0.05711 | $0.05968 | 0.067069% |
| January 29, 2026 | $0.06467 | $0.06479 | $0.05866 | $0.05968 | 7.7161% |
| January 28, 2026 | $0.06594 | $0.066 | $0.06377 | $0.06379 | 3.26054% |
| January 27, 2026 | $0.06568 | $0.06909 | $0.0642 | $0.06573 | 0.076127% |
| January 26, 2026 | $0.06357 | $0.06575 | $0.06326 | $0.06486 | 2.02926% |
| January 25, 2026 | $0.06544 | $0.06668 | $0.06261 | $0.06333 | 3.22433% |
| January 24, 2026 | $0.06564 | $0.06678 | $0.06513 | $0.06527 | 0.563681% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.046274
7.23%