Steem Historical Data

STEEM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0662
+0.21%
$ 35.35 million $ 7.33 million
Dec 15, 2025 $ 0.0656
-3.97%
$ 35.31 million $ 7.96 million
Dec 14, 2025 $ 0.0683
-3.51%
$ 36.49 million $ 6.33 million
Dec 13, 2025 $ 0.0708
+1.35%
$ 37.81 million $ 5.6 million
Dec 12, 2025 $ 0.0698
-1.90%
$ 37.27 million $ 7.94 million
Dec 11, 2025 $ 0.0711
-2.43%
$ 38 million $ 8.78 million
Dec 10, 2025 $ 0.0729
-2.13%
$ 38.93 million $ 8.98 million
Dec 9, 2025 $ 0.0745
+2.77%
$ 39.76 million $ 9.47 million
Dec 8, 2025 $ 0.0725
+0.40%
$ 38.69 million $ 10.49 million
Dec 7, 2025 $ 0.0722
-3.63%
$ 38.54 million $ 7.94 million
Dec 6, 2025 $ 0.0749
+1.19%
$ 39.98 million $ 8.51 million
Dec 5, 2025 $ 0.074
-1.91%
$ 39.53 million $ 13.9 million
Dec 4, 2025 $ 0.0755
-2.13%
$ 40.27 million $ 7.62 million
Dec 3, 2025 $ 0.0771
+1.78%
$ 41.17 million $ 9.87 million
Dec 2, 2025 $ 0.0758
+4.10%
$ 40.41 million $ 9.07 million
Dec 1, 2025 $ 0.0728
-4.94%
$ 38.83 million $ 16.34 million
Nov 30, 2025 $ 0.0776
-0.60%
$ 40.83 million $ 8.29 million
Nov 29, 2025 $ 0.0781
+1.12%
$ 41.64 million $ 13.28 million
Nov 28, 2025 $ 0.0772
-1.55%
$ 41.17 million $ 10 million
Nov 27, 2025 $ 0.078
+2.40%
$ 41.81 million $ 9.17 million
Nov 26, 2025 $ 0.0762
-0.44%
$ 40.6 million $ 8.85 million
Nov 25, 2025 $ 0.0764
+2.61%
$ 40.78 million $ 12.07 million
Nov 24, 2025 $ 0.0748
+3.42%
$ 39.64 million $ 10.93 million
Nov 23, 2025 $ 0.073
+1.89%
$ 38.51 million $ 11.96 million
Nov 22, 2025 $ 0.072
+0.79%
$ 38.17 million $ 12.51 million
Nov 21, 2025 $ 0.0706
-4.22%
$ 38.05 million $ 18.78 million
Nov 20, 2025 $ 0.0753
-1.58%
$ 39.28 million $ 14.76 million
Nov 19, 2025 $ 0.0766
-0.51%
$ 40.65 million $ 10.2 million
Nov 18, 2025 $ 0.0772
+1.75%
$ 40.95 million $ 11.42 million
Nov 17, 2025 $ 0.0759
-1.45%
$ 40.33 million $ 9.62 million
Nov 16, 2025 $ 0.0765
-3.59%
$ 40.96 million $ 7.12 million
Nov 15, 2025 $ 0.0793
+1.58%
$ 42.17 million $ 7.15 million
Nov 14, 2025 $ 0.0781
+0.25%
$ 41.5 million $ 12.31 million
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