Market Cap $2.40T
-3.81%
Volume 24h $222.15B
55.84%
BTC % 53.81%
-0.76%
ETH % 9.35%
-1.17%
Coins
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.048822 | $0.048322 | $0.050194 | $0.049151 | $6,821,042 | $26,379,403 |
| Feb-21 2026 | $0.048978 | $0.04897 | $0.050427 | $0.050427 | $4,969,785 | $26,459,043 |
| Feb-20 2026 | $0.050483 | $0.049561 | $0.050943 | $0.050943 | $9,710,475 | $27,265,266 |
| Feb-19 2026 | $0.050819 | $0.05007 | $0.055916 | $0.055916 | $12,808,325 | $27,443,578 |
| Feb-18 2026 | $0.055199 | $0.053145 | $0.067323 | $0.053145 | $100,017,824 | $29,804,614 |
| Feb-17 2026 | $0.051784 | $0.051255 | $0.052616 | $0.052616 | $5,276,378 | $27,956,521 |
| Feb-16 2026 | $0.052711 | $0.051867 | $0.052837 | $0.052494 | $6,816,005 | $28,453,106 |
| Feb-15 2026 | $0.052094 | $0.05178 | $0.054994 | $0.054516 | $6,830,383 | $28,112,625 |
| Feb-14 2026 | $0.054412 | $0.053217 | $0.054412 | $0.053217 | $6,027,445 | $29,357,919 |
| Feb-13 2026 | $0.053298 | $0.050964 | $0.053492 | $0.051605 | $5,902,646 | $28,752,805 |
| Feb-12 2026 | $0.051454 | $0.050639 | $0.052727 | $0.050993 | $6,508,631 | $27,753,413 |
| Feb-11 2026 | $0.050879 | $0.048613 | $0.051403 | $0.050339 | $6,971,662 | $27,439,566 |
| Feb-10 2026 | $0.050154 | $0.050154 | $0.052357 | $0.052342 | $6,440,736 | $27,037,822 |
| Feb-09 2026 | $0.052974 | $0.049934 | $0.053058 | $0.051523 | $7,628,209 | $28,551,990 |
| Feb-08 2026 | $0.0522 | $0.051412 | $0.053919 | $0.052795 | $6,823,687 | $28,131,319 |