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
$0.121513
1.81%
07:35 PM ET
Low:$0.117289
High:$0.122307
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$57,194,617
Volume 24h
$19,627,900
Volume / Market Cap
0.343177
Price Change 24h
$0.002164
1.81%
Circulating Supply
470,687,231 STEEM
Historical Data of Steem
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| March 27, 2025 | $0.1405 | $0.1426 | $0.1367 | $0.1399 | 0.427046% |
| March 26, 2025 | $0.1432 | $0.1468 | $0.1344 | $0.1415 | 1.18715% |
| March 25, 2025 | $0.1388 | $0.162 | $0.1359 | $0.1427 | 2.8098% |
| March 24, 2025 | $0.1348 | $0.1414 | $0.1284 | $0.1377 | 2.15134% |
| March 23, 2025 | $0.1353 | $0.138 | $0.1324 | $0.1343 | 0.739098% |
| March 22, 2025 | $0.1334 | $0.1402 | $0.132 | $0.1355 | 1.57421% |
| March 21, 2025 | $0.1396 | $0.1415 | $0.1321 | $0.1351 | 3.2235% |
| March 20, 2025 | $0.1407 | $0.1473 | $0.1327 | $0.14 | 0.497512% |
| March 19, 2025 | $0.1387 | $0.1514 | $0.1297 | $0.1397 | 0.720981% |
| March 18, 2025 | $0.135 | $0.1401 | $0.1305 | $0.1357 | 0.518519% |
| March 17, 2025 | $0.1298 | $0.1372 | $0.1291 | $0.1347 | 3.77504% |
| March 16, 2025 | $0.1323 | $0.1359 | $0.1269 | $0.13 | 1.73847% |
| March 15, 2025 | $0.1311 | $0.1343 | $0.1289 | $0.1324 | 0.991609% |
| March 14, 2025 | $0.1282 | $0.1346 | $0.1265 | $0.1312 | 2.34009% |
| March 13, 2025 | $0.129 | $0.1336 | $0.1231 | $0.1262 | 2.17054% |
| March 12, 2025 | $0.1267 | $0.1346 | $0.1202 | $0.1292 | 1.97316% |
| March 11, 2025 | $0.1212 | $0.1299 | $0.1118 | $0.1279 | 5.52805% |
| March 10, 2025 | $0.125 | $0.1423 | $0.1101 | $0.1225 | 2% |
| March 09, 2025 | $0.1388 | $0.1398 | $0.122 | $0.1264 | 8.93372% |
| March 08, 2025 | $0.14 | $0.1466 | $0.1315 | $0.1393 | 0.5% |
| March 07, 2025 | $0.1418 | $0.1493 | $0.1331 | $0.1416 | 0.141044% |
| March 06, 2025 | $0.1439 | $0.1492 | $0.1373 | $0.1406 | 2.29326% |
| March 05, 2025 | $0.1394 | $0.1482 | $0.1358 | $0.1432 | 2.72597% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.121513
1.81%