Market Cap $4.50T
1.62%
Volume 24h $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
Coins
33.322
+14
Exchanges
885
Last update
56 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.126287 | $0.124074 | $0.127085 | $0.124473 | $16,987,841 | $66,701,808 |
| Oct-02 2025 | $0.124233 | $0.123731 | $0.125876 | $0.125213 | $18,571,197 | $65,606,010 |
| Oct-01 2025 | $0.124061 | $0.116978 | $0.124203 | $0.11732 | $16,281,288 | $65,505,219 |
| Sep-30 2025 | $0.117121 | $0.115628 | $0.118154 | $0.117962 | $15,335,230 | $61,829,880 |
| Sep-29 2025 | $0.117944 | $0.116721 | $0.118952 | $0.118275 | $17,607,733 | $62,253,539 |
| Sep-28 2025 | $0.118403 | $0.114842 | $0.118403 | $0.117393 | $14,139,482 | $62,485,994 |
| Sep-27 2025 | $0.117914 | $0.116954 | $0.118293 | $0.118215 | $3,467,817 | $62,217,666 |
| Sep-26 2025 | $0.117985 | $0.115088 | $0.118148 | $0.115486 | $8,757,046 | $62,245,622 |
| Sep-25 2025 | $0.115833 | $0.114583 | $0.123049 | $0.123049 | $11,339,222 | $61,099,554 |
| Sep-24 2025 | $0.122865 | $0.120581 | $0.124772 | $0.122225 | $6,529,667 | $64,798,465 |
| Sep-23 2025 | $0.122631 | $0.120262 | $0.122916 | $0.12172 | $6,465,369 | $64,664,831 |
| Sep-22 2025 | $0.121478 | $0.120453 | $0.129961 | $0.129961 | $15,599,435 | $64,045,825 |
| Sep-21 2025 | $0.129899 | $0.129879 | $0.132654 | $0.132654 | $5,528,765 | $68,473,973 |
| Sep-20 2025 | $0.133073 | $0.131287 | $0.133294 | $0.131736 | $3,379,849 | $70,136,346 |
| Sep-19 2025 | $0.132051 | $0.131798 | $0.137183 | $0.136871 | $6,445,147 | $69,585,981 |