Market Cap $4.22T
1.58%
Volume 24h $308.28B
0.47%
BTC % 53.64%
0.11%
ETH % 12.47%
-0.24%
Coins
33.103
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.133528 | $0.132663 | $0.135659 | $0.13326 | $7,080,866 | $70,246,349 |
| Sep-08 2025 | $0.13334 | $0.131018 | $0.13334 | $0.131422 | $6,429,752 | $70,136,809 |
| Sep-07 2025 | $0.131458 | $0.130108 | $0.131695 | $0.130108 | $3,287,715 | $69,135,156 |
| Sep-06 2025 | $0.129688 | $0.128757 | $0.131107 | $0.130214 | $4,236,704 | $68,192,491 |
| Sep-05 2025 | $0.130185 | $0.128598 | $0.131686 | $0.128598 | $10,228,488 | $68,441,130 |
| Sep-04 2025 | $0.128934 | $0.127652 | $0.131589 | $0.131589 | $7,363,865 | $67,772,666 |
| Sep-03 2025 | $0.131723 | $0.128796 | $0.132014 | $0.129377 | $5,028,880 | $69,227,393 |
| Sep-02 2025 | $0.129555 | $0.127006 | $0.129568 | $0.127404 | $8,895,774 | $68,074,269 |
| Sep-01 2025 | $0.1266 | $0.126234 | $0.131275 | $0.129951 | $9,895,795 | $66,510,147 |
| Aug-31 2025 | $0.131454 | $0.129555 | $0.13182 | $0.13087 | $6,430,011 | $69,047,371 |
| Aug-30 2025 | $0.130556 | $0.128998 | $0.131016 | $0.129187 | $6,686,460 | $68,564,819 |
| Aug-29 2025 | $0.12925 | $0.127845 | $0.134561 | $0.134561 | $16,681,701 | $67,866,092 |
| Aug-28 2025 | $0.134127 | $0.131559 | $0.134127 | $0.132614 | $10,075,803 | $70,409,861 |
| Aug-27 2025 | $0.132133 | $0.130842 | $0.133556 | $0.132822 | $15,708,008 | $69,351,736 |
| Aug-26 2025 | $0.133059 | $0.126243 | $0.134279 | $0.127589 | $45,715,168 | $69,826,107 |