Market Cap $3.46T
-7.36%
Volume 24h $481.15B
25.68%
BTC % 55.24%
0.1%
ETH % 10.9%
-4.4%
Coins
33.666
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.077853 | $0.07735 | $0.085135 | $0.084398 | $12,844,047 | $41,405,765 |
| Nov-12 2025 | $0.085508 | $0.083236 | $0.089118 | $0.085004 | $27,916,204 | $45,470,186 |
| Nov-11 2025 | $0.083861 | $0.083315 | $0.090008 | $0.085276 | $38,442,056 | $44,587,140 |
| Nov-10 2025 | $0.085545 | $0.083789 | $0.086267 | $0.085421 | $9,668,831 | $45,475,314 |
| Nov-09 2025 | $0.085448 | $0.082183 | $0.086206 | $0.085681 | $9,739,201 | $45,415,157 |
| Nov-08 2025 | $0.085178 | $0.083812 | $0.088204 | $0.087672 | $11,559,700 | $45,264,840 |
| Nov-07 2025 | $0.087953 | $0.078164 | $0.08861 | $0.078164 | $15,009,656 | $46,732,401 |
| Nov-06 2025 | $0.077871 | $0.075435 | $0.078098 | $0.077096 | $9,762,310 | $41,368,944 |
| Nov-05 2025 | $0.077259 | $0.071734 | $0.077259 | $0.073319 | $11,477,401 | $41,036,830 |
| Nov-04 2025 | $0.073495 | $0.07178 | $0.078231 | $0.076335 | $25,290,065 | $39,031,084 |
| Nov-03 2025 | $0.07579 | $0.07579 | $0.085577 | $0.085577 | $25,809,359 | $40,243,277 |
| Nov-02 2025 | $0.084599 | $0.083698 | $0.086403 | $0.085489 | $10,329,495 | $44,913,609 |
| Nov-01 2025 | $0.085547 | $0.083506 | $0.086382 | $0.084027 | $10,268,858 | $45,409,466 |
| Oct-31 2025 | $0.083965 | $0.08267 | $0.084544 | $0.08267 | $9,442,378 | $44,562,070 |
| Oct-30 2025 | $0.081872 | $0.080158 | $0.088921 | $0.087996 | $20,093,114 | $43,443,709 |