Steem Historical Data

STEEM Page 7
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $0.0778
-8.62%
$41.43 million $12.18 million
Nov 12, 2025 $0.0857
+2.46%
$45.24 million $21.95 million
Nov 11, 2025 $0.0836
-1.85%
$44.45 million $34.54 million
Nov 10, 2025 $0.0852
-0.25%
$45.28 million $9.18 million
Nov 9, 2025 $0.0854
-0.11%
$45.42 million $9.31 million
Nov 8, 2025 $0.0855
-1.95%
$45.43 million $10.79 million
Nov 7, 2025 $0.0872
+11.65%
$46.33 million $14.51 million
Nov 6, 2025 $0.0781
+1.31%
$41.49 million $9.41 million
Nov 5, 2025 $0.0771
+5.14%
$40.95 million $10.87 million
Nov 4, 2025 $0.0733
-4.26%
$38.92 million $24.53 million
Nov 3, 2025 $0.0766
-10.52%
$40.65 million $24.84 million
Nov 2, 2025 $0.0856
-0.11%
$45.43 million $10.18 million
Nov 1, 2025 $0.0857
+1.81%
$45.2 million $9.96 million
Oct 31, 2025 $0.084
+1.58%
$44.4 million $9.33 million
Oct 30, 2025 $0.082
-6.89%
$43.61 million $19.46 million
Oct 29, 2025 $0.088
-0.10%
$46.43 million $17.41 million
Oct 28, 2025 $0.0881
-3.18%
$46.52 million $21.88 million
Oct 27, 2025 $0.091
-2.14%
$48 million $15.12 million
Oct 26, 2025 $0.093
+3.11%
$49.1 million $7.99 million
Oct 25, 2025 $0.0902
-0.34%
$47.57 million $8.64 million
Oct 24, 2025 $0.0905
+0.79%
$47.73 million $16.74 million
Oct 23, 2025 $0.0894
-0.89%
$47.4 million $20.3 million
Oct 22, 2025 $0.0889
-2.87%
$47.62 million $20.48 million
Oct 21, 2025 $0.0928
-1.14%
$48.27 million $14.2 million
Oct 20, 2025 $0.0941
+0.07%
$49.52 million $11.51 million
Oct 19, 2025 $0.0947
+2.60%
$49.59 million $11.34 million
Oct 18, 2025 $0.0923
+0.51%
$48.68 million $12.79 million
Oct 17, 2025 $0.0922
-1.76%
$48.44 million $20.26 million
Oct 16, 2025 $0.0938
-3.78%
$49.43 million $25.68 million
Oct 15, 2025 $0.0975
-3.26%
$51.06 million $25.49 million
Oct 14, 2025 $0.101
-3.32%
$52.78 million $27.77 million
Oct 13, 2025 $0.104
+5.44%
$54.59 million $18.58 million
Oct 12, 2025 $0.0989
+8.15%
$51.78 million $14.84 million
Oct 11, 2025 $0.0915
+2.01%
$47.83 million $37.16 million
Oct 10, 2025 $0.0898
-24.50%
$46.87 million $33.65 million
Oct 9, 2025 $0.119
-2.05%
$62.33 million $14.98 million
Oct 8, 2025 $0.121
+2.71%
$63.59 million $14.42 million
Oct 7, 2025 $0.118
-5.00%
$61.95 million $18.01 million
Oct 6, 2025 $0.124
+1.83%
$65.18 million $12.97 million
Oct 5, 2025 $0.122
+0.07%
$63.96 million $12.11 million
Oct 4, 2025 $0.122
-3.15%
$63.91 million $11.29 million
Oct 3, 2025 $0.127
+1.45%
$66.03 million $16.54 million
Oct 2, 2025 $0.125
+0.35%
$65.41 million $18.13 million
Oct 1, 2025 $0.124
+5.60%
$65.17 million $15.83 million
Sep 30, 2025 $0.117
-0.66%
$61.44 million $14.64 million
Sep 29, 2025 $0.118
-0.53%
$61.75 million $17.18 million
Sep 28, 2025 $0.118
+0.78%
$62.08 million $13.7 million
Sep 27, 2025 $0.117
-0.56%
$61.55 million $3.47 million
Sep 26, 2025 $0.118
+2.72%
$61.9 million $8.28 million
Sep 25, 2025 $0.115
-6.14%
$60.17 million $10.69 million