Market Cap $2.75T
-3.1%
Volume 24h $335.66B
-27.28%
BTC % 54.83%
-0.73%
ETH % 9.76%
-1.43%
Coins
34.187
+4
Exchanges
885
Last update
29 Seconds 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-02 2026 | $0.055872 | $0.05444 | $0.056695 | $0.056695 | $11,846,918 | $30,089,736 |
| Feb-01 2026 | $0.05658 | $0.055661 | $0.068402 | $0.056115 | $29,481,111 | $30,467,306 |
| Jan-31 2026 | $0.055512 | $0.054392 | $0.061358 | $0.059957 | $15,971,288 | $29,887,379 |
| Jan-30 2026 | $0.059995 | $0.05816 | $0.060106 | $0.059693 | $10,523,250 | $32,296,390 |
| Jan-29 2026 | $0.059436 | $0.058773 | $0.064311 | $0.064311 | $8,895,626 | $31,990,091 |
| Jan-28 2026 | $0.064601 | $0.063923 | $0.065676 | $0.065676 | $5,645,765 | $34,764,720 |
| Jan-27 2026 | $0.066007 | $0.06458 | $0.068891 | $0.066867 | $13,703,898 | $35,516,076 |
| Jan-26 2026 | $0.065503 | $0.063736 | $0.06572 | $0.063736 | $6,437,187 | $35,238,043 |
| Jan-25 2026 | $0.063382 | $0.063065 | $0.066356 | $0.065851 | $9,363,401 | $34,091,356 |
| Jan-24 2026 | $0.065374 | $0.065248 | $0.066492 | $0.065541 | $4,278,641 | $35,157,745 |
| Jan-23 2026 | $0.06561 | $0.064611 | $0.06648 | $0.064611 | $6,415,704 | $35,278,642 |
| Jan-22 2026 | $0.064461 | $0.064136 | $0.066304 | $0.065527 | $5,670,426 | $34,655,972 |
| Jan-21 2026 | $0.065828 | $0.063663 | $0.066323 | $0.063663 | $6,305,267 | $35,385,424 |
| Jan-20 2026 | $0.063515 | $0.063515 | $0.067109 | $0.067109 | $8,097,621 | $34,137,388 |
| Jan-19 2026 | $0.066865 | $0.065924 | $0.067775 | $0.066056 | $9,472,449 | $35,932,441 |