Steem Historical Data

STEEM Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 24, 2025 $ 0.123
+0.51%
$ 64.38 million $ 6.25 million
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