Market Cap $4.17T 2.51%
Volume 24h $355.22B -6.46%
BTC % 54.7% -1.18%
ETH % 12.54% 3.34%
Coins 32.827 +13
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
Aug-19 2025 $0.127015 $0.125995 $0.132889 $0.132422 $25,865,056 $66,573,234
Aug-18 2025 $0.133058 $0.129062 $0.134929 $0.134929 $11,791,096 $69,729,047
Aug-17 2025 $0.135778 $0.135174 $0.137973 $0.137225 $6,609,113 $71,138,497
Aug-16 2025 $0.137438 $0.132982 $0.13854 $0.132982 $9,524,356 $71,995,508
Aug-15 2025 $0.132872 $0.128713 $0.133018 $0.130303 $13,420,786 $69,592,137
Aug-14 2025 $0.129412 $0.127995 $0.140277 $0.13982 $24,533,497 $67,768,910
Aug-13 2025 $0.139601 $0.137465 $0.140458 $0.138258 $13,050,362 $73,090,046
Aug-12 2025 $0.137851 $0.130484 $0.138336 $0.132497 $14,348,072 $72,158,247
Aug-11 2025 $0.133006 $0.132931 $0.139937 $0.138042 $8,154,678 $69,605,390
Aug-10 2025 $0.13784 $0.136599 $0.140478 $0.140318 $5,912,633 $72,123,198
Aug-09 2025 $0.140014 $0.137392 $0.141312 $0.13742 $5,361,116 $73,248,922
Aug-08 2025 $0.13744 $0.134641 $0.138121 $0.134951 $5,798,413 $71,890,337
Aug-07 2025 $0.134201 $0.127794 $0.134201 $0.129436 $7,140,628 $70,184,989
Aug-06 2025 $0.12961 $0.126727 $0.130565 $0.129139 $6,016,218 $67,769,329
Aug-05 2025 $0.128455 $0.128455 $0.135324 $0.135108 $12,695,813 $67,148,616

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 3411 days, from day 04-19-2016.