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
$0.040052
0.87%
03:13 PM ET
Low:$0.040052
High:$0.040052
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$22,084,215
Volume 24h
$2,501,970
Volume / Market Cap
0.113292
Price Change 24h
$0.000348
0.87%
Circulating Supply
-
Historical Data of Steem
Data from June 01, 2026 to July 01, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 01, 2026 | $0.039709 | $0.039734 | $0.039555 | $0.039619 | 0.226321% |
| June 30, 2026 | $0.040446 | $0.042268 | $0.039103 | $0.039672 | 1.91444% |
| June 30, 2026 | $0.040446 | $0.040579 | $0.040438 | $0.040579 | 0.328164% |
| June 29, 2026 | $0.04011 | $0.041453 | $0.039868 | $0.040522 | 1.02664% |
| June 29, 2026 | $0.04011 | $0.040611 | $0.039868 | $0.040611 | 1.24903% |
| June 28, 2026 | $0.040101 | $0.041752 | $0.039864 | $0.040105 | 0.008927% |
| June 28, 2026 | $0.040101 | $0.040204 | $0.039864 | $0.039973 | 0.318695% |
| June 27, 2026 | $0.039325 | $0.041242 | $0.039217 | $0.040117 | 2.01318% |
| June 27, 2026 | $0.039325 | $0.039367 | $0.039217 | $0.039337 | 0.030438% |
| June 26, 2026 | $0.037982 | $0.039887 | $0.037105 | $0.039326 | 3.53838% |
| June 26, 2026 | $0.037982 | $0.038618 | $0.037982 | $0.038496 | 1.35218% |
| June 25, 2026 | $0.039594 | $0.039846 | $0.037409 | $0.037985 | 4.06478% |
| June 25, 2026 | $0.039594 | $0.039846 | $0.03941 | $0.039627 | 0.083245% |
| June 24, 2026 | $0.040576 | $0.040742 | $0.03807 | $0.0396 | 2.40603% |
| June 24, 2026 | $0.040576 | $0.040625 | $0.040417 | $0.040482 | 0.233929% |
| June 23, 2026 | $0.042452 | $0.042477 | $0.039472 | $0.040548 | 4.48354% |
| June 23, 2026 | $0.042452 | $0.042477 | $0.041948 | $0.042058 | 0.925998% |
| June 22, 2026 | $0.0433 | $0.043408 | $0.042296 | $0.042467 | 1.92462% |
| June 22, 2026 | $0.0433 | $0.0433 | $0.042881 | $0.042888 | 0.952702% |
| June 21, 2026 | $0.043095 | $0.043591 | $0.043067 | $0.043349 | 0.589323% |
| June 21, 2026 | $0.043095 | $0.043347 | $0.043067 | $0.043278 | 0.423388% |
| June 20, 2026 | $0.042728 | $0.04331 | $0.042297 | $0.043101 | 0.872981% |
| June 20, 2026 | $0.042728 | $0.042737 | $0.042529 | $0.042657 | 0.1675% |
| June 19, 2026 | $0.042988 | $0.043044 | $0.042142 | $0.042736 | 0.58716% |
| June 19, 2026 | $0.042988 | $0.042988 | $0.042562 | $0.042844 | 0.33537% |
| June 18, 2026 | $0.044395 | $0.04454 | $0.042235 | $0.042995 | 3.15291% |
| June 17, 2026 | $0.045659 | $0.046021 | $0.045148 | $0.045743 | 0.184463% |
| June 17, 2026 | $0.045659 | $0.045659 | $0.045517 | $0.045517 | 0.31051% |
| June 16, 2026 | $0.045755 | $0.04576 | $0.044992 | $0.045482 | 0.597213% |
| June 13, 2026 | $0.044376 | $0.044705 | $0.044353 | $0.044622 | 0.555046% |
| June 12, 2026 | $0.044081 | $0.044673 | $0.043999 | $0.044137 | 0.127035% |
| June 11, 2026 | $0.043922 | $0.044091 | $0.043868 | $0.043923 | 0.002065% |
| June 10, 2026 | $0.04466 | $0.045109 | $0.043489 | $0.043679 | 2.19734% |
| June 10, 2026 | $0.04466 | $0.04466 | $0.044202 | $0.044377 | 0.635392% |
| June 09, 2026 | $0.046157 | $0.046309 | $0.043619 | $0.044643 | 3.27958% |
| June 09, 2026 | $0.046157 | $0.046309 | $0.045847 | $0.045941 | 0.468421% |
| June 08, 2026 | $0.044399 | $0.046262 | $0.044214 | $0.046097 | 3.82518% |
| June 08, 2026 | $0.044399 | $0.045504 | $0.044214 | $0.045317 | 2.06811% |
| June 07, 2026 | $0.044151 | $0.045527 | $0.043902 | $0.044427 | 0.623977% |
| June 07, 2026 | $0.044151 | $0.04466 | $0.044151 | $0.04466 | 1.15176% |
| June 06, 2026 | $0.044565 | $0.045142 | $0.042155 | $0.044106 | 1.03049% |
| June 06, 2026 | $0.044565 | $0.045142 | $0.0437 | $0.044124 | 0.989106% |
| June 05, 2026 | $0.047844 | $0.047971 | $0.042644 | $0.04446 | 7.07167% |
| June 05, 2026 | $0.047844 | $0.047971 | $0.047151 | $0.047735 | 0.227481% |
| June 04, 2026 | $0.048413 | $0.049572 | $0.046043 | $0.047812 | 1.24107% |
| June 04, 2026 | $0.048413 | $0.049572 | $0.048413 | $0.049058 | 1.33368% |
| June 03, 2026 | $0.048752 | $0.049746 | $0.047531 | $0.048391 | 0.738795% |
| June 03, 2026 | $0.048752 | $0.049114 | $0.047531 | $0.048082 | 1.3737% |
| June 02, 2026 | $0.051724 | $0.054643 | $0.048057 | $0.048804 | 5.64482% |
| June 02, 2026 | $0.051724 | $0.051908 | $0.051576 | $0.051795 | 0.137022% |
| June 01, 2026 | $0.052493 | $0.053125 | $0.050983 | $0.051778 | 1.36204% |
| June 01, 2026 | $0.052493 | $0.053125 | $0.052398 | $0.052993 | 0.952684% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.040052
0.87%