Steem Historical Data

STEEM Page 3
Download
Date Close Price change Market cap Trading volume
Jun 1, 2026 $0.0519
-2.37%
$28.47 million $4.62 million
May 31, 2026 $0.0531
+5.16%
$29.17 million $22.32 million
May 30, 2026 $0.0505
-0.04%
$27.72 million $3.6 million
May 29, 2026 $0.0505
-1.16%
$27.75 million $4.25 million
May 28, 2026 $0.0511
-2.09%
$27.91 million $4.77 million
May 27, 2026 $0.0522
-0.38%
$28.5 million $4.5 million
May 26, 2026 $0.0524
-3.54%
$28.61 million $3.89 million
May 25, 2026 $0.0543
+2.16%
$29.63 million $5.46 million
May 24, 2026 $0.0532
-3.28%
$29.03 million $5.37 million
May 23, 2026 $0.055
+5.98%
$30.11 million $22.72 million
May 22, 2026 $0.0519
-4.14%
$28.32 million $3.71 million
May 21, 2026 $0.0541
+0.07%
$29.55 million $3.71 million
May 20, 2026 $0.0541
-0.62%
$29.53 million $3.45 million
May 19, 2026 $0.0544
-1.39%
$29.71 million $3.6 million
May 18, 2026 $0.0552
-0.78%
$30.13 million $3.44 million
May 17, 2026 $0.0556
-2.51%
$30.35 million $5.91 million
May 16, 2026 $0.0571
-0.97%
$31.37 million $3.11 million
May 15, 2026 $0.0576
-2.28%
$31.45 million $5.05 million
May 14, 2026 $0.059
+1.53%
$32.19 million $3.26 million
May 13, 2026 $0.0581
-1.66%
$31.7 million $3.7 million
May 12, 2026 $0.0591
-1.87%
$32.24 million $4.24 million
May 11, 2026 $0.0602
-0.23%
$32.85 million $4.19 million
May 10, 2026 $0.0603
+1.78%
$32.92 million $4.16 million
May 9, 2026 $0.0593
-1.50%
$32.35 million $3.81 million
May 8, 2026 $0.0602
+3.01%
$32.84 million $6.81 million
May 7, 2026 $0.0584
-1.42%
$31.88 million $5.95 million
May 6, 2026 $0.0593
-3.45%
$32.34 million $13.53 million
May 5, 2026 $0.0614
+8.80%
$33.5 million $38.4 million
May 4, 2026 $0.0564
+0.57%
$30.79 million $4.52 million
May 3, 2026 $0.0561
-0.70%
$30.61 million $3.13 million
May 2, 2026 $0.0565
-0.36%
$30.83 million $3.3 million
May 1, 2026 $0.0567
+1.10%
$30.94 million $3.06 million
Apr 30, 2026 $0.0561
-1.59%
$30.59 million $4.16 million
Apr 29, 2026 $0.057
-0.91%
$31.13 million $3.38 million
Apr 28, 2026 $0.0575
+0.98%
$31.36 million $4.13 million
Apr 27, 2026 $0.0569
-2.56%
$31.11 million $3.32 million
Apr 26, 2026 $0.0584
-0.08%
$31.86 million $4.15 million
Apr 25, 2026 $0.0585
-0.06%
$31.94 million $3.26 million
Apr 24, 2026 $0.0585
+0.48%
$31.92 million $3.84 million
Apr 23, 2026 $0.0582
-0.24%
$31.76 million $3.61 million
Apr 22, 2026 $0.0584
-0.28%
$31.81 million $3.57 million
Apr 21, 2026 $0.0585
-0.54%
$31.94 million $3.6 million
Apr 20, 2026 $0.0589
+2.74%
$32.08 million $3.99 million
Apr 19, 2026 $0.0573
-3.13%
$31.2 million $4.91 million
Apr 18, 2026 $0.0591
-1.73%
$32.22 million $4.07 million
Apr 17, 2026 $0.0602
+0.95%
$32.8 million $3.96 million
Apr 16, 2026 $0.0596
+3.42%
$32.42 million $4.18 million
Apr 15, 2026 $0.0576
+0.48%
$31.43 million $4.38 million
Apr 14, 2026 $0.0574
-2.39%
$31.27 million $3.96 million
Apr 13, 2026 $0.0588
+2.62%
$32 million $4.81 million