Market Cap $3.18T
-0.1%
Volume 24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
Coins
33.858
+5
Exchanges
885
Last update
2 Minutes ago
Steem (STEEM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.064251 | $0.062522 | $0.064251 | $0.063813 | $4,787,722 | $34,400,665 |
| Dec-23 2025 | $0.063826 | $0.062594 | $0.064028 | $0.064008 | $5,081,702 | $34,167,787 |
| Dec-22 2025 | $0.063994 | $0.06285 | $0.064597 | $0.063534 | $7,299,804 | $34,252,120 |
| Dec-21 2025 | $0.063331 | $0.06268 | $0.064991 | $0.064514 | $5,834,057 | $33,892,052 |
| Dec-20 2025 | $0.064448 | $0.064192 | $0.06502 | $0.064327 | $4,869,799 | $34,484,315 |
| Dec-19 2025 | $0.064387 | $0.060306 | $0.064599 | $0.061023 | $7,238,325 | $34,446,424 |
| Dec-18 2025 | $0.061274 | $0.061155 | $0.066934 | $0.065922 | $26,100,353 | $32,775,870 |
| Dec-17 2025 | $0.062371 | $0.062363 | $0.066676 | $0.065935 | $9,634,995 | $33,357,245 |
| Dec-16 2025 | $0.06606 | $0.065134 | $0.066421 | $0.065882 | $7,516,913 | $35,324,425 |
| Dec-15 2025 | $0.065906 | $0.064571 | $0.069468 | $0.068575 | $8,066,110 | $35,236,616 |
| Dec-14 2025 | $0.068671 | $0.068671 | $0.07089 | $0.070693 | $6,301,788 | $36,709,189 |
| Dec-13 2025 | $0.070695 | $0.069937 | $0.071095 | $0.069939 | $5,745,326 | $37,785,035 |
| Dec-12 2025 | $0.069848 | $0.068739 | $0.071294 | $0.071175 | $8,406,691 | $37,326,674 |
| Dec-11 2025 | $0.071232 | $0.069958 | $0.072998 | $0.072998 | $8,850,873 | $38,057,958 |
| Dec-10 2025 | $0.073222 | $0.072361 | $0.074522 | $0.074522 | $9,167,889 | $39,114,840 |