Market Cap $2.07T
-0.66%
Volume 24h $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
Coins
34.665
Exchanges
204
Live
Steem (STEEM) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Steem (STEEM) in USD Dollar. This table shows 3,723 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.04007 | $0.03949 | $0.04126 | $0.03971 | $1,830,354 | $22,083,571 |
| Jun-26 2026 | $0.03943 | $0.03716 | $0.03992 | $0.03852 | $772,721 | $21,721,301 |
| Jun-25 2026 | $0.03858 | $0.0373 | $0.03987 | $0.03976 | $797,607 | $21,251,673 |
| Jun-24 2026 | $0.0397 | $0.03816 | $0.04081 | $0.04059 | $867,603 | $21,867,224 |
| Jun-23 2026 | $0.04059 | $0.03952 | $0.04227 | $0.04213 | $778,624 | $22,356,007 |
| Jun-22 2026 | $0.04203 | $0.042002 | $0.04345 | $0.04292 | $647,441 | $23,139,869 |
| Jun-21 2026 | $0.04291 | $0.04291 | $0.04363 | $0.04333 | $573,605 | $23,622,814 |
| Jun-20 2026 | $0.04339 | $0.04234 | $0.0434 | $0.04285 | $447,142 | $23,885,528 |
| Jun-19 2026 | $0.04267 | $0.04215 | $0.04306 | $0.04292 | $549,606 | $23,481,148 |
| Jun-18 2026 | $0.04281 | $0.04241 | $0.04523 | $0.04516 | $603,738 | $23,555,877 |
| Jun-17 2026 | $0.04503 | $0.04474 | $0.04605 | $0.04547 | $1,389,958 | $24,775,419 |
| Jun-16 2026 | $0.04547 | $0.04495 | $0.04606 | $0.04584 | $896,018 | $25,014,613 |
| Jun-15 2026 | $0.04561 | $0.0447 | $0.04636 | $0.04484 | $1,639,717 | $25,088,460 |
| Jun-14 2026 | $0.04475 | $0.04357 | $0.04489 | $0.04466 | $831,012 | $24,613,451 |
| Jun-13 2026 | $0.04457 | $0.04401 | $0.04483 | $0.04422 | $261,357 | $24,511,392 |