Market Cap $3.29T
-1.34%
Volume 24h $276.76B
19.48%
BTC % 61.2%
0%
ETH % 8.25%
0.24%
Coins
32.215
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.114527 | $0.11132 | $0.119991 | $0.116566 | $9,141,861 | $59,153,223 |
| Jun-21 2025 | $0.116517 | $0.116517 | $0.123102 | $0.121449 | $5,804,841 | $60,169,590 |
| Jun-20 2025 | $0.121295 | $0.121295 | $0.12778 | $0.125362 | $6,604,873 | $62,626,970 |
| Jun-19 2025 | $0.125038 | $0.123103 | $0.125608 | $0.125163 | $4,963,157 | $64,549,106 |
| Jun-18 2025 | $0.125301 | $0.122885 | $0.125517 | $0.124988 | $5,862,618 | $64,674,472 |
| Jun-17 2025 | $0.124592 | $0.123119 | $0.129445 | $0.127384 | $6,112,836 | $64,298,020 |
| Jun-16 2025 | $0.12973 | $0.128136 | $0.132544 | $0.128922 | $6,132,673 | $66,938,862 |
| Jun-15 2025 | $0.129501 | $0.127128 | $0.129645 | $0.128044 | $4,725,882 | $66,809,788 |
| Jun-14 2025 | $0.128392 | $0.126663 | $0.129999 | $0.12939 | $5,548,925 | $66,222,240 |
| Jun-13 2025 | $0.128759 | $0.123573 | $0.128759 | $0.128707 | $8,462,303 | $66,400,667 |
| Jun-12 2025 | $0.131181 | $0.131181 | $0.138814 | $0.138792 | $7,413,089 | $67,638,943 |
| Jun-11 2025 | $0.137634 | $0.137634 | $0.141657 | $0.141657 | $6,714,906 | $70,954,059 |
| Jun-10 2025 | $0.141324 | $0.138457 | $0.141927 | $0.139672 | $7,602,179 | $72,844,755 |
| Jun-09 2025 | $0.139557 | $0.133439 | $0.139557 | $0.135183 | $6,130,086 | $71,922,240 |
| Jun-08 2025 | $0.135161 | $0.134495 | $0.136621 | $0.134705 | $5,799,417 | $69,644,953 |