Steem Historical Data

STEEM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0583
-4.53%
$ 31.69 million $ 7.57 million
Mar 25, 2026 $ 0.0611
-2.14%
$ 33.19 million $ 5.5 million
Mar 24, 2026 $ 0.0625
+4.29%
$ 33.89 million $ 7.05 million
Mar 23, 2026 $ 0.0599
+1.09%
$ 32.49 million $ 6.37 million
Mar 22, 2026 $ 0.0592
-2.20%
$ 32.14 million $ 5.33 million
Mar 21, 2026 $ 0.0606
-2.51%
$ 32.85 million $ 6.58 million
Mar 20, 2026 $ 0.0621
+1.86%
$ 33.69 million $ 11.47 million
Mar 19, 2026 $ 0.061
-7.35%
$ 33.27 million $ 9.24 million
Mar 18, 2026 $ 0.0658
-5.94%
$ 35.71 million $ 9.37 million
Mar 17, 2026 $ 0.0699
+7.78%
$ 37.91 million $ 15.57 million
Mar 16, 2026 $ 0.0649
+1.57%
$ 35.04 million $ 10.04 million
Mar 15, 2026 $ 0.0639
+0.42%
$ 34.63 million $ 7.29 million
Mar 14, 2026 $ 0.0636
+8.04%
$ 34.49 million $ 21.27 million
Mar 13, 2026 $ 0.0589
-2.00%
$ 32.21 million $ 7.29 million
Mar 12, 2026 $ 0.0601
+2.69%
$ 32.55 million $ 11.41 million
Mar 11, 2026 $ 0.0585
-1.79%
$ 31.69 million $ 6.34 million
Mar 10, 2026 $ 0.0596
-2.17%
$ 32.25 million $ 8.29 million
Mar 9, 2026 $ 0.0609
-0.63%
$ 32.97 million $ 8.67 million
Mar 8, 2026 $ 0.0613
+8.19%
$ 33.18 million $ 21.62 million
Mar 7, 2026 $ 0.0566
+2.42%
$ 30.65 million $ 15.52 million
Mar 6, 2026 $ 0.0553
-4.82%
$ 29.93 million $ 7.16 million
Mar 5, 2026 $ 0.0581
-2.51%
$ 31.44 million $ 7.99 million
Mar 4, 2026 $ 0.0596
+2.73%
$ 32.24 million $ 6.99 million
Mar 3, 2026 $ 0.058
-4.22%
$ 31.37 million $ 9.04 million
Mar 2, 2026 $ 0.0605
-5.45%
$ 32.75 million $ 10.18 million
Mar 1, 2026 $ 0.064
+13.05%
$ 34.64 million $ 25.61 million
Feb 28, 2026 $ 0.0567
-7.81%
$ 30.64 million $ 9.86 million
Feb 27, 2026 $ 0.0613
-15.02%
$ 33.12 million $ 15.24 million
Feb 26, 2026 $ 0.0724
+23.11%
$ 39.14 million $ 16.83 million
Feb 25, 2026 $ 0.0588
+14.78%
$ 31.76 million $ 20.35 million
Feb 24, 2026 $ 0.0512
+11.50%
$ 27.67 million $ 50.89 million
Feb 23, 2026 $ 0.0459
-5.81%
$ 24.81 million $ 5.71 million
Feb 22, 2026 $ 0.0487
-0.57%
$ 26.33 million $ 5.4 million
Feb 21, 2026 $ 0.049
-2.55%
$ 26.48 million $ 4.32 million
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