Market Cap $4.01T 0.99%
Volume 24h $292.42B -16.66%
BTC % 55.18% -0.48%
ETH % 11.85% 1.01%
Coins 33.516 +8
Exchanges 885
Last update 2 Minutes ago
Steem STEEM

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-23 2025 $0.089337 $0.08907 $0.092107 $0.090206 $20,514,034 $47,346,442
Oct-22 2025 $0.089201 $0.088615 $0.092238 $0.092238 $20,411,385 $47,266,921
Oct-21 2025 $0.092754 $0.090534 $0.096778 $0.093745 $15,408,316 $49,141,503
Oct-20 2025 $0.093951 $0.09246 $0.095729 $0.093562 $11,853,451 $49,767,100
Oct-19 2025 $0.094518 $0.090635 $0.094725 $0.091855 $11,602,195 $50,059,689
Oct-18 2025 $0.092145 $0.09097 $0.093181 $0.091828 $13,326,756 $48,794,909
Oct-17 2025 $0.09194 $0.088252 $0.094803 $0.093939 $20,831,790 $48,678,716
Oct-16 2025 $0.093435 $0.093174 $0.099475 $0.097357 $26,111,376 $49,462,318
Oct-15 2025 $0.097222 $0.096484 $0.102466 $0.100343 $26,148,917 $51,457,849
Oct-14 2025 $0.10097 $0.096874 $0.104197 $0.104197 $28,161,422 $53,433,383
Oct-13 2025 $0.104525 $0.097761 $0.104959 $0.098496 $20,046,402 $55,302,190
Oct-12 2025 $0.099039 $0.089974 $0.100263 $0.091137 $15,182,355 $52,391,094
Oct-11 2025 $0.091316 $0.088689 $0.094091 $0.090061 $40,976,246 $48,297,488
Oct-10 2025 $0.090412 $0.090412 $0.119316 $0.118893 $35,076,582 $47,811,780
Oct-09 2025 $0.1191 $0.117912 $0.121541 $0.121541 $15,443,671 $62,971,476

Historical and market price analysis of Steem (STEEM), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 3476 days, from day 04-18-2016.