Steem Historical Data

STEEM Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 0.0503
-1.44%
$ 27.17 million $ 8.04 million
Feb 19, 2026 $ 0.051
-8.37%
$ 27.55 million $ 7.35 million
Feb 18, 2026 $ 0.0557
+7.38%
$ 30.03 million $ 55.36 million
Feb 17, 2026 $ 0.0519
-1.75%
$ 28.01 million $ 5.25 million
Feb 16, 2026 $ 0.0528
+0.72%
$ 28.49 million $ 6.54 million
Feb 15, 2026 $ 0.0524
-3.94%
$ 28.28 million $ 6.4 million
Feb 14, 2026 $ 0.0546
+2.15%
$ 29.44 million $ 5.81 million
Feb 13, 2026 $ 0.0534
+3.39%
$ 28.77 million $ 5.5 million
Feb 12, 2026 $ 0.0516
+1.50%
$ 27.83 million $ 6.31 million
Feb 11, 2026 $ 0.0509
+0.97%
$ 27.43 million $ 6.81 million
Feb 10, 2026 $ 0.0504
-4.11%
$ 27.15 million $ 6.33 million
Feb 9, 2026 $ 0.0525
+2.16%
$ 28.31 million $ 7.1 million
Feb 8, 2026 $ 0.0514
-2.90%
$ 27.72 million $ 6.13 million
Feb 7, 2026 $ 0.053
+1.29%
$ 28.53 million $ 12.32 million
Feb 6, 2026 $ 0.0522
+9.46%
$ 28.12 million $ 12.62 million
Feb 5, 2026 $ 0.0477
-13.28%
$ 25.71 million $ 16 million
Feb 4, 2026 $ 0.055
-1.24%
$ 29.64 million $ 14.37 million
Feb 3, 2026 $ 0.0557
-0.35%
$ 30.01 million $ 11.22 million
Feb 2, 2026 $ 0.0559
-0.97%
$ 30.08 million $ 10.63 million
Feb 1, 2026 $ 0.0565
+0.79%
$ 30.37 million $ 18.86 million
Jan 31, 2026 $ 0.056
-6.84%
$ 30.12 million $ 13.84 million
Jan 30, 2026 $ 0.0601
+0.55%
$ 32.34 million $ 10.25 million
Jan 29, 2026 $ 0.0598
-7.62%
$ 32.18 million $ 8.69 million
Jan 28, 2026 $ 0.0647
-1.91%
$ 34.81 million $ 5.33 million
Jan 27, 2026 $ 0.066
+0.42%
$ 35.49 million $ 10.35 million
Jan 26, 2026 $ 0.0657
+3.50%
$ 35.34 million $ 6.09 million
Jan 25, 2026 $ 0.0635
-3.22%
$ 34.14 million $ 8.83 million
Jan 24, 2026 $ 0.0656
-0.01%
$ 35.25 million $ 3.94 million
Jan 23, 2026 $ 0.0656
+1.53%
$ 35.26 million $ 6.28 million
Jan 22, 2026 $ 0.0646
-1.26%
$ 34.72 million $ 5.52 million
Jan 21, 2026 $ 0.0654
+2.68%
$ 35.15 million $ 6.03 million
Jan 20, 2026 $ 0.0637
-5.15%
$ 34.25 million $ 7.81 million
Jan 19, 2026 $ 0.0672
-1.94%
$ 36.08 million $ 8.54 million
Jan 18, 2026 $ 0.0685
-3.87%
$ 36.81 million $ 6.76 million
Jan 17, 2026 $ 0.0713
-0.85%
$ 38.28 million $ 5.83 million
Jan 16, 2026 $ 0.0719
+1.29%
$ 38.6 million $ 8.08 million
Jan 15, 2026 $ 0.071
-4.84%
$ 38.11 million $ 10.42 million
Jan 14, 2026 $ 0.0746
-0.94%
$ 40.04 million $ 7.06 million
Jan 13, 2026 $ 0.0753
+7.57%
$ 40.42 million $ 6.53 million
Jan 12, 2026 $ 0.07
-2.60%
$ 37.55 million $ 6.88 million
Jan 11, 2026 $ 0.0718
-2.72%
$ 38.55 million $ 5.07 million
Jan 10, 2026 $ 0.0739
-2.90%
$ 39.62 million $ 4.84 million
Jan 9, 2026 $ 0.0761
-1.97%
$ 40.81 million $ 5.21 million
Jan 8, 2026 $ 0.0776
+4.73%
$ 41.6 million $ 14.22 million
Jan 7, 2026 $ 0.0741
-0.35%
$ 39.72 million $ 7.43 million
Jan 6, 2026 $ 0.0743
+1.55%
$ 39.84 million $ 6.13 million
Jan 5, 2026 $ 0.0731
+3.54%
$ 39.19 million $ 6.42 million
Jan 4, 2026 $ 0.0706
+1.61%
$ 37.85 million $ 4.93 million
Jan 3, 2026 $ 0.0694
+2.41%
$ 37.22 million $ 5 million
Jan 2, 2026 $ 0.0678
+1.68%
$ 36.35 million $ 5.41 million