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
$0.071191
0.98%
05:21 PM ET
Low:$0.069463
High:$0.072678
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$37,914,799
Volume 24h
$11,558,300
Volume / Market Cap
0.304849
Price Change 24h
$0.000693
0.98%
Circulating Supply
532,578,931 STEEM
Historical Data of Steem
Data from October 23, 2025 to November 22, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2025 | $0.07362 | $0.07653 | $0.06745 | $0.07116 | 3.34148% |
| November 20, 2025 | $0.07656 | $0.08023 | $0.0724 | $0.07375 | 3.67032% |
| November 19, 2025 | $0.07699 | $0.07944 | $0.07307 | $0.07494 | 2.66268% |
| November 18, 2025 | $0.07593 | $0.09278 | $0.07475 | $0.07725 | 1.73844% |
| November 17, 2025 | $0.07704 | $0.08071 | $0.07437 | $0.07523 | 2.34943% |
| November 16, 2025 | $0.07934 | $0.08008 | $0.07506 | $0.07578 | 4.48702% |
| November 15, 2025 | $0.07817 | $0.08094 | $0.07808 | $0.07898 | 1.0362% |
| November 14, 2025 | $0.07787 | $0.07977 | $0.07471 | $0.07803 | 0.205471% |
| November 13, 2025 | $0.08513 | $0.09272 | $0.07711 | $0.07765 | 8.78656% |
| November 12, 2025 | $0.08384 | $0.09 | $0.08263 | $0.0838 | 0.04771% |
| November 10, 2025 | $0.08538 | $0.08725 | $0.08367 | $0.08479 | 0.691028% |
| November 09, 2025 | $0.08551 | $0.08686 | $0.08208 | $0.08589 | 0.444392% |
| November 08, 2025 | $0.08716 | $0.08882 | $0.08318 | $0.08469 | 2.83387% |
| November 07, 2025 | $0.07806 | $0.08873 | $0.07762 | $0.08856 | 13.4512% |
| November 04, 2025 | $0.07661 | $0.08731 | $0.07069 | $0.07199 | 6.03054% |
| November 03, 2025 | $0.08561 | $0.08596 | $0.07468 | $0.07709 | 9.95211% |
| November 02, 2025 | $0.08573 | $0.08665 | $0.08352 | $0.08408 | 1.92465% |
| November 01, 2025 | $0.08417 | $0.08671 | $0.08345 | $0.086 | 2.17417% |
| October 31, 2025 | $0.08265 | $0.08493 | $0.08245 | $0.08389 | 1.5003% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.071191
0.98%