Steem Historical Data

STEEM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.078
+2.40%
$ 41.81 million $ 9.17 million
Nov 26, 2025 $ 0.0762
-0.44%
$ 40.6 million $ 8.85 million
Nov 25, 2025 $ 0.0764
+2.61%
$ 40.78 million $ 12.07 million
Nov 24, 2025 $ 0.0748
+3.42%
$ 39.64 million $ 10.93 million
Nov 23, 2025 $ 0.073
+1.89%
$ 38.51 million $ 11.96 million
Nov 22, 2025 $ 0.072
+0.79%
$ 38.17 million $ 12.51 million
Nov 21, 2025 $ 0.0706
-4.22%
$ 38.05 million $ 18.78 million
Nov 20, 2025 $ 0.0753
-1.58%
$ 39.28 million $ 14.76 million
Nov 19, 2025 $ 0.0766
-0.51%
$ 40.65 million $ 10.2 million
Nov 18, 2025 $ 0.0772
+1.75%
$ 40.95 million $ 11.42 million
Nov 17, 2025 $ 0.0759
-1.45%
$ 40.33 million $ 9.62 million
Nov 16, 2025 $ 0.0765
-3.59%
$ 40.96 million $ 7.12 million
Nov 15, 2025 $ 0.0793
+1.58%
$ 42.17 million $ 7.15 million
Nov 14, 2025 $ 0.0781
+0.25%
$ 41.5 million $ 12.31 million
Nov 13, 2025 $ 0.0778
-8.62%
$ 41.43 million $ 12.18 million
Nov 12, 2025 $ 0.0857
+2.46%
$ 45.24 million $ 21.95 million
Nov 11, 2025 $ 0.0836
-1.85%
$ 44.45 million $ 34.54 million
Nov 10, 2025 $ 0.0852
-0.25%
$ 45.28 million $ 9.18 million
Nov 9, 2025 $ 0.0854
-0.11%
$ 45.42 million $ 9.31 million
Nov 8, 2025 $ 0.0855
-1.95%
$ 45.43 million $ 10.79 million
Nov 7, 2025 $ 0.0872
+11.65%
$ 46.33 million $ 14.51 million
Nov 6, 2025 $ 0.0781
+1.31%
$ 41.49 million $ 9.41 million
Nov 5, 2025 $ 0.0771
+5.14%
$ 40.95 million $ 10.87 million
Nov 4, 2025 $ 0.0733
-4.26%
$ 38.92 million $ 24.53 million
Nov 3, 2025 $ 0.0766
-10.52%
$ 40.65 million $ 24.84 million
Nov 2, 2025 $ 0.0856
-0.11%
$ 45.43 million $ 10.18 million
Nov 1, 2025 $ 0.0857
+1.81%
$ 45.2 million $ 9.96 million
Oct 31, 2025 $ 0.084
+1.58%
$ 44.4 million $ 9.33 million
Oct 30, 2025 $ 0.082
-6.89%
$ 43.61 million $ 19.46 million
Oct 29, 2025 $ 0.088
-0.10%
$ 46.43 million $ 17.41 million
Oct 28, 2025 $ 0.0881
-3.18%
$ 46.52 million $ 21.88 million
Oct 27, 2025 $ 0.091
-2.14%
$ 48 million $ 15.12 million
Oct 26, 2025 $ 0.093
+3.11%
$ 49.1 million $ 7.99 million
Oct 25, 2025 $ 0.0902
-0.34%
$ 47.57 million $ 8.64 million
Oct 24, 2025 $ 0.0905
+0.79%
$ 47.73 million $ 16.74 million
Oct 23, 2025 $ 0.0894
-0.89%
$ 47.4 million $ 20.3 million
Oct 22, 2025 $ 0.0889
-2.87%
$ 47.62 million $ 20.48 million
Oct 21, 2025 $ 0.0928
-1.14%
$ 48.27 million $ 14.2 million
Oct 20, 2025 $ 0.0941
+0.07%
$ 49.52 million $ 11.51 million
Oct 19, 2025 $ 0.0947
+2.60%
$ 49.59 million $ 11.34 million
Oct 18, 2025 $ 0.0923
+0.51%
$ 48.68 million $ 12.79 million
Oct 17, 2025 $ 0.0922
-1.76%
$ 48.44 million $ 20.26 million
Oct 16, 2025 $ 0.0938
-3.78%
$ 49.43 million $ 25.68 million
Oct 15, 2025 $ 0.0975
-3.26%
$ 51.06 million $ 25.49 million
Oct 14, 2025 $ 0.101
-3.32%
$ 52.78 million $ 27.77 million
Oct 13, 2025 $ 0.104
+5.44%
$ 54.59 million $ 18.58 million
Oct 12, 2025 $ 0.0989
+8.15%
$ 51.78 million $ 14.84 million
Oct 11, 2025 $ 0.0915
+2.01%
$ 47.83 million $ 37.16 million
Oct 10, 2025 $ 0.0898
-24.50%
$ 46.87 million $ 33.65 million
Oct 9, 2025 $ 0.119
-2.05%
$ 62.33 million $ 14.98 million