Market Cap $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Coins
33.760
+5
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.077662 | $0.075617 | $0.077662 | $0.07591 | $10,145,046 | $41,440,808 |
| Dec-02 2025 | $0.076336 | $0.071514 | $0.077184 | $0.072656 | $9,328,497 | $40,726,840 |
| Dec-01 2025 | $0.072731 | $0.070795 | $0.074745 | $0.074745 | $17,224,325 | $38,797,195 |
| Nov-30 2025 | $0.077356 | $0.076572 | $0.078157 | $0.078145 | $9,143,320 | $41,257,743 |
| Nov-29 2025 | $0.078074 | $0.077222 | $0.080033 | $0.07723 | $13,773,018 | $41,634,450 |
| Nov-28 2025 | $0.077335 | $0.076716 | $0.078637 | $0.078637 | $10,375,680 | $41,231,113 |
| Nov-27 2025 | $0.077988 | $0.075792 | $0.078528 | $0.076133 | $9,483,906 | $41,572,768 |
| Nov-26 2025 | $0.076308 | $0.073849 | $0.0765 | $0.0765 | $8,965,046 | $40,669,399 |
| Nov-25 2025 | $0.07663 | $0.073899 | $0.07663 | $0.074677 | $12,292,639 | $40,835,025 |
| Nov-24 2025 | $0.074757 | $0.071368 | $0.075039 | $0.071887 | $11,049,122 | $39,830,366 |
| Nov-23 2025 | $0.072599 | $0.071282 | $0.073449 | $0.071869 | $12,407,800 | $38,673,301 |
| Nov-22 2025 | $0.071768 | $0.070214 | $0.072375 | $0.071557 | $12,659,754 | $38,224,750 |
| Nov-21 2025 | $0.070216 | $0.068379 | $0.075102 | $0.074144 | $19,293,352 | $37,392,392 |
| Nov-20 2025 | $0.074617 | $0.072953 | $0.078447 | $0.076159 | $14,971,735 | $39,729,471 |
| Nov-19 2025 | $0.076505 | $0.07335 | $0.076922 | $0.07674 | $10,672,611 | $40,728,337 |