Image of STEEM
STEEMSteem
$0.05783
3.66%
1D

Steem (STEEM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 18, 2026Sep 19, 2026$0.05440$0.05673$0.05238$0.05629$13.75M$30.59M
Sep 17, 2026Sep 18, 2026$0.05853$0.05853$0.05355$0.05427$21.29M$30.56M
Sep 16, 2026Sep 17, 2026$0.05738$0.06232$0.05493$0.05827$49.80M$32.06M
Sep 15, 2026Sep 16, 2026$0.05575$0.06942$0.05275$0.05768$72.89M$31.76M
Sep 14, 2026Sep 15, 2026$0.06059$0.07053$0.05433$0.05577$193.60M$33.69M
Sep 13, 2026Sep 14, 2026$0.04979$0.08477$0.04979$0.06099$250.96M$37.56M
Sep 12, 2026Sep 13, 2026$0.04486$0.04935$0.04482$0.04935$5.25M$26.31M
Sep 11, 2026Sep 12, 2026$0.04409$0.04549$0.04353$0.04487$3.01M$24.88M
Sep 10, 2026Sep 11, 2026$0.04682$0.04697$0.04402$0.04423$3.69M$25.28M
Sep 9, 2026Sep 10, 2026$0.04571$0.04766$0.04565$0.04670$3.45M$26.06M
Sep 8, 2026Sep 9, 2026$0.04548$0.04656$0.04535$0.04571$2.94M$25.59M
Sep 7, 2026Sep 8, 2026$0.04602$0.04694$0.04519$0.04544$2.81M$25.48M
Sep 6, 2026Sep 7, 2026$0.04630$0.04658$0.04559$0.04601$2.68M$25.66M
Sep 5, 2026Sep 6, 2026$0.04497$0.04638$0.04483$0.04631$3.20M$25.45M
Sep 4, 2026Sep 5, 2026$0.04459$0.04602$0.04423$0.04497$5.32M$25.05M
Sep 3, 2026Sep 4, 2026$0.04263$0.04544$0.04263$0.04467$8.41M$24.51M
Sep 2, 2026Sep 3, 2026$0.04274$0.04445$0.04235$0.04263$3.64M$23.95M
Sep 1, 2026Sep 2, 2026$0.04308$0.04394$0.04229$0.04277$3.48M$23.97M
Aug 31, 2026Sep 1, 2026$0.04295$0.04379$0.04285$0.04308$3.63M$24.06M
Aug 30, 2026Aug 31, 2026$0.04577$0.04577$0.04247$0.04277$3.42M$24.93M
Aug 29, 2026Aug 30, 2026$0.04549$0.04633$0.04549$0.04577$3.72M$25.48M
Aug 28, 2026Aug 29, 2026$0.04505$0.04557$0.04380$0.04549$3.72M$24.93M
Aug 27, 2026Aug 28, 2026$0.04553$0.04685$0.04428$0.04505$7.06M$24.95M
Aug 26, 2026Aug 27, 2026$0.04333$0.04576$0.04329$0.04562$4.37M$24.72M
Aug 25, 2026Aug 26, 2026$0.04444$0.04509$0.04324$0.04333$5.16M$24.64M
Aug 24, 2026Aug 25, 2026$0.04415$0.04556$0.04268$0.04434$5.99M$24.58M
Aug 23, 2026Aug 24, 2026$0.04404$0.04498$0.04113$0.04415$8.73M$24.01M
Aug 22, 2026Aug 23, 2026$0.04216$0.04507$0.04205$0.04414$12.74M$24.08M
Aug 21, 2026Aug 22, 2026$0.03880$0.04243$0.03880$0.04216$9.58M$23.02M
Aug 20, 2026Aug 21, 2026$0.03649$0.03908$0.03649$0.03880$4.07M$20.87M
Aug 19, 2026Aug 20, 2026$0.03470$0.03689$0.03417$0.03649$4.18M$19.58M

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).

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