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
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
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
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 30, 2025 | $0.08804 | $0.08941 | $0.07962 | $0.08062 | 8.42799% |
| October 29, 2025 | $0.08811 | $0.08986 | $0.08695 | $0.08934 | 1.39598% |
| October 28, 2025 | $0.091 | $0.09513 | $0.08818 | $0.0882 | 3.07692% |
| October 27, 2025 | $0.09299 | $0.09454 | $0.09044 | $0.09161 | 1.48403% |
| October 26, 2025 | $0.09019 | $0.09434 | $0.08979 | $0.09191 | 1.90709% |
| October 25, 2025 | $0.09051 | $0.09071 | $0.089 | $0.09011 | 0.44194% |
| October 24, 2025 | $0.08982 | $0.09161 | $0.08883 | $0.08991 | 0.1002% |
| October 23, 2025 | $0.09022 | $0.09378 | $0.08921 | $0.08944 | 0.864553% |
| October 21, 2025 | $0.09394 | $0.09705 | $0.09034 | $0.09453 | 0.62806% |
| October 20, 2025 | $0.09412 | $0.096 | $0.09243 | $0.09442 | 0.318742% |
| October 19, 2025 | $0.09236 | $0.09515 | $0.09057 | $0.09471 | 2.54439% |
| October 18, 2025 | $0.09187 | $0.09356 | $0.09066 | $0.09214 | 0.293894% |
| October 17, 2025 | $0.09384 | $0.0951 | $0.08712 | $0.09226 | 1.68372% |
| October 16, 2025 | $0.09746 | $0.1023 | $0.09284 | $0.09326 | 4.30946% |
| October 15, 2025 | $0.1008 | $0.107 | $0.09617 | $0.09688 | 3.88889% |
| October 14, 2025 | $0.1042 | $0.1178 | $0.09581 | $0.1006 | 3.45489% |
| October 13, 2025 | $0.09893 | $0.1051 | $0.09731 | $0.1048 | 5.93349% |
| October 12, 2025 | $0.09158 | $0.1048 | $0.08963 | $0.1 | 9.19415% |
| October 11, 2025 | $0.08977 | $0.1045 | $0.08828 | $0.08922 | 0.612677% |
| October 10, 2025 | $0.1189 | $0.1224 | $0.1067 | $0.1075 | 9.58789% |
| October 09, 2025 | $0.1214 | $0.1219 | $0.1173 | $0.1185 | 2.3888% |
| October 08, 2025 | $0.1182 | $0.1231 | $0.1179 | $0.1217 | 2.96108% |
| October 07, 2025 | $0.1245 | $0.1443 | $0.1181 | $0.1192 | 4.25703% |
| October 06, 2025 | $0.1222 | $0.1257 | $0.1215 | $0.1253 | 2.53682% |
| October 05, 2025 | $0.1221 | $0.1253 | $0.1212 | $0.1218 | 0.2457% |
| October 04, 2025 | $0.1261 | $0.1265 | $0.1214 | $0.1219 | 3.33069% |
| October 03, 2025 | $0.1249 | $0.1282 | $0.1235 | $0.127 | 1.68135% |
| October 02, 2025 | $0.1245 | $0.126 | $0.1233 | $0.1243 | 0.160643% |
| October 01, 2025 | $0.1173 | $0.1244 | $0.1166 | $0.124 | 5.71185% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.08362
2.21%