Steem (STEEM) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.04326
3.42%
08:33 AM ET
Low:$0.04326
High:$0.04326
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$24,032,573
Volume 24h
$4,712,210
Volume / Market Cap
0.196076
Price Change 24h
$0.00148
3.42%
Circulating Supply
-
Historical Data of Steem
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.042347 | $0.042683 | $0.042261 | $0.042458 | 0.263681% |
| August 21, 2026 | $0.038921 | $0.042392 | $0.038734 | $0.042392 | 8.9186% |
| August 21, 2026 | $0.038921 | $0.038993 | $0.038734 | $0.038878 | 0.109916% |
| August 20, 2026 | $0.03664 | $0.039166 | $0.036521 | $0.039166 | 6.89297% |
| August 20, 2026 | $0.03664 | $0.036982 | $0.036521 | $0.036603 | 0.101636% |
| August 19, 2026 | $0.034708 | $0.036542 | $0.034242 | $0.036542 | 5.28415% |
| August 19, 2026 | $0.034708 | $0.034759 | $0.034619 | $0.034727 | 0.054455% |
| August 18, 2026 | $0.034994 | $0.035012 | $0.034175 | $0.034743 | 0.718148% |
| August 18, 2026 | $0.034994 | $0.035012 | $0.034889 | $0.034905 | 0.253613% |
| August 17, 2026 | $0.03507 | $0.036541 | $0.034759 | $0.035004 | 0.188138% |
| August 17, 2026 | $0.03507 | $0.03507 | $0.034759 | $0.034921 | 0.426233% |
| August 16, 2026 | $0.035231 | $0.035388 | $0.034878 | $0.035086 | 0.411568% |
| August 16, 2026 | $0.035231 | $0.035388 | $0.035105 | $0.035145 | 0.24379% |
| August 15, 2026 | $0.034983 | $0.035375 | $0.03463 | $0.035217 | 0.668014% |
| August 15, 2026 | $0.034983 | $0.035084 | $0.034885 | $0.034932 | 0.144557% |
| August 14, 2026 | $0.035959 | $0.036484 | $0.034597 | $0.034966 | 2.76144% |
| August 14, 2026 | $0.035959 | $0.036484 | $0.035913 | $0.036259 | 0.833454% |
| August 13, 2026 | $0.035865 | $0.041032 | $0.034565 | $0.03591 | 0.125358% |
| August 13, 2026 | $0.035865 | $0.035956 | $0.035382 | $0.035599 | 0.742809% |
| August 12, 2026 | $0.036279 | $0.0375 | $0.035854 | $0.035898 | 1.05107% |
| August 12, 2026 | $0.036279 | $0.036377 | $0.036145 | $0.036189 | 0.248104% |
| August 11, 2026 | $0.036924 | $0.037096 | $0.035889 | $0.036299 | 1.69384% |
| August 11, 2026 | $0.036924 | $0.036924 | $0.03675 | $0.03675 | 0.472966% |
| August 10, 2026 | $0.037306 | $0.037597 | $0.03692 | $0.036926 | 1.01869% |
| August 10, 2026 | $0.037306 | $0.037597 | $0.036999 | $0.037059 | 0.662819% |
| August 09, 2026 | $0.036397 | $0.037454 | $0.036377 | $0.037335 | 2.57725% |
| August 09, 2026 | $0.036397 | $0.036607 | $0.036377 | $0.03659 | 0.530369% |
| August 08, 2026 | $0.035894 | $0.036517 | $0.0358 | $0.036421 | 1.46665% |
| August 08, 2026 | $0.035894 | $0.036044 | $0.0358 | $0.036044 | 0.418202% |
| August 07, 2026 | $0.036367 | $0.036491 | $0.035719 | $0.03588 | 1.3401% |
| August 07, 2026 | $0.036367 | $0.036491 | $0.036306 | $0.036353 | 0.040586% |
| August 06, 2026 | $0.036261 | $0.038501 | $0.035989 | $0.036373 | 0.307825% |
| August 06, 2026 | $0.036261 | $0.036261 | $0.036069 | $0.036078 | 0.504317% |
| August 05, 2026 | $0.0362 | $0.036372 | $0.035896 | $0.03624 | 0.111603% |
| August 05, 2026 | $0.0362 | $0.036239 | $0.036106 | $0.036157 | 0.118924% |
| August 04, 2026 | $0.036509 | $0.037413 | $0.035931 | $0.036182 | 0.894716% |
| August 04, 2026 | $0.036509 | $0.037413 | $0.036502 | $0.036822 | 0.858478% |
| August 03, 2026 | $0.036143 | $0.036911 | $0.035575 | $0.036506 | 1.00478% |
| August 03, 2026 | $0.036143 | $0.036411 | $0.036134 | $0.036166 | 0.06192% |
| August 02, 2026 | $0.036627 | $0.037017 | $0.035841 | $0.036122 | 1.37747% |
| August 02, 2026 | $0.036627 | $0.03678 | $0.036627 | $0.036724 | 0.265982% |
| August 01, 2026 | $0.036548 | $0.037367 | $0.036424 | $0.036492 | 0.152538% |
| August 01, 2026 | $0.036548 | $0.036622 | $0.036521 | $0.036622 | 0.203156% |
| July 31, 2026 | $0.036687 | $0.03701 | $0.036439 | $0.036611 | 0.20626% |
| July 31, 2026 | $0.036687 | $0.036738 | $0.036506 | $0.036506 | 0.491731% |
| July 30, 2026 | $0.035592 | $0.037449 | $0.035461 | $0.036687 | 3.07825% |
| July 30, 2026 | $0.035592 | $0.035878 | $0.035461 | $0.035878 | 0.805443% |
| July 29, 2026 | $0.037453 | $0.03752 | $0.035487 | $0.035625 | 4.87997% |
| July 29, 2026 | $0.037453 | $0.03752 | $0.037139 | $0.037328 | 0.332127% |
| July 28, 2026 | $0.03869 | $0.038699 | $0.036565 | $0.037433 | 3.24814% |
| July 28, 2026 | $0.03869 | $0.038699 | $0.037194 | $0.037196 | 3.86159% |
| July 27, 2026 | $0.03964 | $0.040172 | $0.038123 | $0.038575 | 2.68692% |
| July 27, 2026 | $0.03964 | $0.040172 | $0.03964 | $0.04016 | 1.31103% |
| July 26, 2026 | $0.039331 | $0.039912 | $0.039258 | $0.039698 | 0.934713% |
| July 26, 2026 | $0.039331 | $0.039429 | $0.039289 | $0.039331 | 0.001271% |
| July 25, 2026 | $0.03915 | $0.039455 | $0.03895 | $0.039342 | 0.490041% |
| July 25, 2026 | $0.03915 | $0.039183 | $0.038957 | $0.039069 | 0.205953% |
| July 24, 2026 | $0.039296 | $0.0399 | $0.039034 | $0.039176 | 0.305351% |
| July 24, 2026 | $0.039296 | $0.0393 | $0.039145 | $0.039224 | 0.183735% |
| July 23, 2026 | $0.040021 | $0.040276 | $0.039175 | $0.039323 | 1.74367% |
| July 23, 2026 | $0.040021 | $0.040055 | $0.03976 | $0.039796 | 0.561058% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Steem price
$0.04326
3.42%