Steem Historical Data

STEEM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.122
+0.42%
$ 64.06 million $ 6.08 million
Sep 22, 2025 $ 0.121
-6.45%
$ 63.75 million $ 14.54 million
Sep 21, 2025 $ 0.13
-1.64%
$ 67.98 million $ 5.05 million
Sep 20, 2025 $ 0.133
+1.04%
$ 69.43 million $ 3.1 million
Sep 19, 2025 $ 0.132
-3.22%
$ 68.97 million $ 6.04 million
Sep 18, 2025 $ 0.137
+0.60%
$ 71.55 million $ 4.11 million
Sep 17, 2025 $ 0.136
+2.17%
$ 71.12 million $ 5.96 million
Sep 16, 2025 $ 0.133
+0.52%
$ 69.59 million $ 4.89 million
Sep 15, 2025 $ 0.132
-1.99%
$ 69.24 million $ 6.88 million
Sep 14, 2025 $ 0.136
-2.24%
$ 70.54 million $ 4.83 million
Sep 13, 2025 $ 0.139
+2.00%
$ 72.81 million $ 5.56 million
Sep 12, 2025 $ 0.136
+0.84%
$ 71.37 million $ 5.09 million
Sep 11, 2025 $ 0.135
+0.69%
$ 70.81 million $ 5.42 million
Sep 10, 2025 $ 0.134
+0.68%
$ 70.29 million $ 4.12 million
Sep 9, 2025 $ 0.133
+0.13%
$ 69.85 million $ 5.73 million
Sep 8, 2025 $ 0.133
+1.11%
$ 69.76 million $ 5.21 million
Sep 7, 2025 $ 0.132
+1.41%
$ 68.97 million $ 2.82 million
Sep 6, 2025 $ 0.13
-0.34%
$ 68.01 million $ 3.61 million
Sep 5, 2025 $ 0.13
+1.70%
$ 68.26 million $ 8.13 million
Sep 4, 2025 $ 0.129
-1.89%
$ 67.14 million $ 6.19 million
Sep 3, 2025 $ 0.132
+1.83%
$ 68.81 million $ 4.03 million
Sep 2, 2025 $ 0.129
+1.34%
$ 67.73 million $ 7.55 million
Sep 1, 2025 $ 0.128
-1.95%
$ 66.81 million $ 8.28 million
Aug 31, 2025 $ 0.131
+0.50%
$ 68.17 million $ 4.9 million
Aug 30, 2025 $ 0.13
+0.69%
$ 68.41 million $ 5.68 million
Aug 29, 2025 $ 0.129
-3.76%
$ 67.72 million $ 14.16 million
Aug 28, 2025 $ 0.134
+1.76%
$ 70.35 million $ 8.31 million
Aug 27, 2025 $ 0.132
-0.03%
$ 69.15 million $ 13.37 million
Aug 26, 2025 $ 0.133
+2.86%
$ 69.25 million $ 42.82 million
Aug 25, 2025 $ 0.13
-3.49%
$ 67.49 million $ 79.34 million
Aug 24, 2025 $ 0.135
-1.10%
$ 70.47 million $ 19.86 million
Aug 23, 2025 $ 0.136
-1.81%
$ 71.24 million $ 17.73 million
Aug 22, 2025 $ 0.138
+5.84%
$ 72.6 million $ 27.53 million
Aug 21, 2025 $ 0.131
-1.06%
$ 68.26 million $ 22.31 million
Aug 20, 2025 $ 0.133
+5.62%
$ 69.37 million $ 29.74 million
Aug 19, 2025 $ 0.128
-3.59%
$ 66.16 million $ 25 million
Aug 18, 2025 $ 0.132
-1.92%
$ 69.29 million $ 10.73 million
Aug 17, 2025 $ 0.135
-1.87%
$ 70.58 million $ 5.93 million
Aug 16, 2025 $ 0.137
+3.69%
$ 71.9 million $ 8.14 million
Aug 15, 2025 $ 0.132
+2.22%
$ 69.32 million $ 12.87 million
Aug 14, 2025 $ 0.13
-7.34%
$ 67.81 million $ 22.99 million
Aug 13, 2025 $ 0.139
+1.11%
$ 73.22 million $ 11.56 million
Aug 12, 2025 $ 0.138
+3.79%
$ 72.09 million $ 13.05 million
Aug 11, 2025 $ 0.133
-3.83%
$ 69.55 million $ 6.51 million
Aug 10, 2025 $ 0.138
-1.46%
$ 72.16 million $ 4.93 million
Aug 9, 2025 $ 0.14
+2.19%
$ 73.21 million $ 4.57 million
Aug 8, 2025 $ 0.137
+1.99%
$ 71.66 million $ 5.05 million
Aug 7, 2025 $ 0.134
+3.62%
$ 70.41 million $ 6.14 million
Aug 6, 2025 $ 0.13
+0.25%
$ 67.62 million $ 5.24 million
Aug 5, 2025 $ 0.129
-3.79%
$ 67.55 million $ 11.99 million