Market Cap $3.52T
4.39%
Volume 24h $324.97B
17.81%
BTC % 54.94%
0.56%
ETH % 11.47%
2%
Coins
34.041
+16
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.076081 | $0.069947 | $0.076081 | $0.069947 | $7,174,747 | $40,848,822 |
| Jan-12 2026 | $0.069876 | $0.069876 | $0.072607 | $0.071619 | $7,224,561 | $37,511,675 |
| Jan-11 2026 | $0.071525 | $0.071525 | $0.073881 | $0.073881 | $5,237,276 | $38,391,182 |
| Jan-10 2026 | $0.073605 | $0.073605 | $0.07605 | $0.07605 | $5,374,974 | $39,500,684 |
| Jan-09 2026 | $0.076065 | $0.075058 | $0.07727 | $0.077087 | $5,796,914 | $40,815,003 |
| Jan-08 2026 | $0.078176 | $0.073955 | $0.079164 | $0.073955 | $17,881,734 | $41,940,868 |
| Jan-07 2026 | $0.07384 | $0.073269 | $0.076499 | $0.074236 | $8,597,463 | $39,608,635 |
| Jan-06 2026 | $0.074542 | $0.072602 | $0.074572 | $0.073135 | $6,511,231 | $39,981,039 |
| Jan-05 2026 | $0.073168 | $0.070055 | $0.073168 | $0.070765 | $6,726,187 | $39,237,743 |
| Jan-04 2026 | $0.07065 | $0.069436 | $0.071013 | $0.069623 | $4,994,576 | $37,878,528 |
| Jan-03 2026 | $0.069398 | $0.067119 | $0.069398 | $0.068079 | $5,288,949 | $37,202,623 |
| Jan-02 2026 | $0.067818 | $0.065894 | $0.067818 | $0.06642 | $5,670,052 | $36,352,273 |
| Jan-01 2026 | $0.066307 | $0.065095 | $0.066499 | $0.065401 | $5,297,063 | $35,537,057 |
| Dec-31 2025 | $0.065421 | $0.065275 | $0.068695 | $0.068695 | $6,988,357 | $35,058,683 |
| Dec-30 2025 | $0.068769 | $0.068524 | $0.071326 | $0.071326 | $8,283,492 | $36,848,566 |