Steem Historical Data

STEEM
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.057
-2.39%
$ 30.59 million $ 120.88 million
Mar 2026 $ 0.0584
+3.05%
$ 31.73 million $ 314.06 million
Feb 2026 $ 0.0567
+1.12%
$ 30.64 million $ 357.55 million
Jan 2026 $ 0.0601
-8.06%
$ 30.12 million $ 208.75 million
Dec 2025 $ 0.0657
-14.14%
$ 35.03 million $ 271.56 million
Nov 2025 $ 0.0781
-7.23%
$ 40.83 million $ 382.39 million
Oct 2025 $ 0.082
-30.12%
$ 44.4 million $ 535.57 million
Sep 2025 $ 0.118
-9.42%
$ 61.44 million $ 192.8 million
Aug 2025 $ 0.13
-3.21%
$ 68.17 million $ 470.73 million
Jul 2025 $ 0.141
+9.31%
$ 70.17 million $ 411.57 million
Jun 2025 $ 0.131
-3.73%
$ 66.62 million $ 162.77 million
May 2025 $ 0.136
-10.21%
$ 69.77 million $ 587.39 million
Apr 2025 $ 0.151
+18.84%
$ 77.15 million $ 1.06 billion
Mar 2025 $ 0.127
-15.90%
$ 64.42 million $ 519.73 million
Feb 2025 $ 0.151
-26.52%
$ 75.44 million $ 707.94 million
Jan 2025 $ 0.21
-24.83%
$ 99.17 million $ 3.18 billion
Dec 2024 $ 0.249
-7.30%
$ 134.01 million $ 3.21 billion
Nov 2024 $ 0.268
+63.95%
$ 127.98 million $ 1.01 billion
Oct 2024 $ 0.174
-6.03%
$ 77.71 million $ 486.84 million
Sep 2024 $ 0.185
+14.76%
$ 87.61 million $ 455.86 million
Aug 2024 $ 0.162
-14.37%
$ 75.96 million $ 535.04 million
Jul 2024 $ 0.189
-5.88%
$ 88.25 million $ 255.59 million
Jun 2024 $ 0.2
-27.67%
$ 93.27 million $ 157.57 million
May 2024 $ 0.277
-3.34%
$ 128.32 million $ 576.64 million
Apr 2024 $ 0.287
-16.28%
$ 132.1 million $ 774.32 million
Mar 2024 $ 0.342
+25.81%
$ 157.07 million $ 963.81 million
Feb 2024 $ 0.272
+28.73%
$ 124.31 million $ 209.66 million
Jan 2024 $ 0.211
-18.45%
$ 96.13 million $ 281.02 million
Dec 2023 $ 0.259
+2.26%
$ 117.28 million $ 324.18 million
Nov 2023 $ 0.254
+15.04%
$ 113.96 million $ 1.4 billion
Oct 2023 $ 0.22
+25.91%
$ 98.59 million $ 860.67 million
Sep 2023 $ 0.175
+11.94%
$ 77.88 million $ 70.73 million
Aug 2023 $ 0.156
-17.21%
$ 69.23 million $ 119.13 million
Jul 2023 $ 0.189
+5.63%
$ 83.13 million $ 601.42 million
Jun 2023 $ 0.179
-1.66%
$ 78.25 million $ 83.94 million
May 2023 $ 0.182
-15.58%
$ 79.14 million $ 94.24 million
Apr 2023 $ 0.215
+1.46%
$ 90.62 million $ 1.4 billion
Mar 2023 $ 0.212
-10.52%
$ 89.16 million $ 231.86 million
Feb 2023 $ 0.237
+23.79%
$ 99.63 million $ 481.72 million
Jan 2023 $ 0.191
+31.59%
$ 80.51 million $ 505.56 million
Dec 2022 $ 0.145
-18.98%
$ 61.17 million $ 215.97 million
Nov 2022 $ 0.179
-23.71%
$ 75.51 million $ 337.36 million
Oct 2022 $ 0.235
+7.69%
$ 98.41 million $ 488.96 million
Sep 2022 $ 0.218
-4.63%
$ 90.88 million $ 378.35 million
Aug 2022 $ 0.229
-10.30%
$ -- $ 260.65 million
Jul 2022 $ 0.255
+17.09%
$ -- $ 550.21 million
Jun 2022 $ 0.218
-19.16%
$ -- $ 206.23 million
May 2022 $ 0.269
-31.37%
$ -- $ 306.42 million
Apr 2022 $ 0.393
-4.09%
$ -- $ 604.59 million
Mar 2022 $ 0.41
+20.42%
$ -- $ 160.05 million
Download