logo
Image of STEEM
STEEMSteem
$0.05420
3.41%
1D

Steem (STEEM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 15, 2026Oct 16, 2026$0.05554$0.05571$0.05184$0.05433$3.01M$30.02M
Oct 14, 2026Oct 15, 2026$0.05756$0.05790$0.05539$0.05551$2.87M$31.64M
Oct 13, 2026Oct 14, 2026$0.05662$0.05811$0.05520$0.05744$2.95M$32.01M
Oct 12, 2026Oct 13, 2026$0.06134$0.06137$0.05649$0.05664$2.58M$33.28M
Oct 11, 2026Oct 12, 2026$0.06138$0.06159$0.06053$0.06128$2.68M$34.17M
Oct 10, 2026Oct 11, 2026$0.06153$0.06153$0.06071$0.06148$2.63M$34.28M
Oct 9, 2026Oct 10, 2026$0.06034$0.06161$0.05918$0.06161$3.69M$34.04M
Oct 8, 2026Oct 9, 2026$0.05938$0.06051$0.05757$0.06034$3.03M$33.23M
Oct 7, 2026Oct 8, 2026$0.06225$0.06225$0.05823$0.05939$3.27M$33.20M
Oct 6, 2026Oct 7, 2026$0.06317$0.06586$0.06152$0.06209$5.93M$35.18M
Oct 5, 2026Oct 6, 2026$0.06399$0.06414$0.06242$0.06317$2.79M$35.27M
Oct 4, 2026Oct 5, 2026$0.06395$0.06399$0.06255$0.06399$3.14M$35.45M
Oct 3, 2026Oct 4, 2026$0.06311$0.06416$0.06243$0.06396$3.50M$35.30M
Oct 2, 2026Oct 3, 2026$0.06384$0.06504$0.06241$0.06311$3.04M$35.84M
Oct 1, 2026Oct 2, 2026$0.06500$0.06500$0.06259$0.06383$3.55M$35.60M
Sep 30, 2026Oct 1, 2026$0.06387$0.06606$0.06325$0.06504$3.69M$36.07M
Sep 29, 2026Sep 30, 2026$0.06360$0.06522$0.06164$0.06387$3.78M$35.64M
Sep 28, 2026Sep 29, 2026$0.06749$0.06749$0.06182$0.06360$4.89M$35.47M
Sep 27, 2026Sep 28, 2026$0.06944$0.06944$0.06574$0.06734$8.73M$37.25M
Sep 26, 2026Sep 27, 2026$0.06460$0.06987$0.06460$0.06962$20.51M$38.11M
Sep 25, 2026Sep 26, 2026$0.06278$0.06592$0.06178$0.06432$20.35M$35.59M
Sep 24, 2026Sep 25, 2026$0.05793$0.06961$0.05768$0.06294$35.05M$35.39M
Sep 23, 2026Sep 24, 2026$0.05931$0.06170$0.05697$0.05779$4.43M$33.24M
Sep 22, 2026Sep 23, 2026$0.05771$0.05949$0.05692$0.05931$3.86M$32.48M
Sep 21, 2026Sep 22, 2026$0.05677$0.05738$0.05543$0.05735$3.54M$31.58M
Sep 20, 2026Sep 21, 2026$0.05760$0.05823$0.05509$0.05678$4.46M$31.40M
Sep 19, 2026Sep 20, 2026$0.05636$0.05909$0.05447$0.05761$7.04M$31.70M
Sep 18, 2026Sep 19, 2026$0.05440$0.05673$0.05238$0.05629$7.41M$30.59M
Sep 17, 2026Sep 18, 2026$0.05853$0.05853$0.05355$0.05427$10.50M$30.48M
Sep 16, 2026Sep 17, 2026$0.05738$0.06232$0.05493$0.05827$24.73M$32.06M

Get a full overview of the Steem price history with our historical price data page. Access the entire Steem value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Steem price, as well as historical STEEM trading volume and market capitalization.

Track Steem's history in its entirety, ranging from the Steem starting price to the most recent STEEM price data. Our STEEM price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app