Steem
STEEM
Rank #779
$0.0864
Updated 6 days ago
Market Cap
$45.96M
24h Volume
$32.94M
Avg Volume (30d)
$15.98M
24h High/Low
$0.0949
$0.0840
$0.0840
Price Chart
Categories & Chains
Categories
SocialFi
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0864 | $0.0949 | $0.0840 | $0.0864 | $32.94M | $45.96M |
| Nov 10, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $9.88M | $45.35M |
| Nov 9, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $11.52M | $45.38M |
| Nov 8, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $16.09M | $46.28M |
| Nov 7, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $10.02M | $41.43M |
| Nov 6, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $11.43M | $41.05M |
| Nov 5, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $25.90M | $38.93M |
| Nov 4, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $25.70M | $40.60M |
| Nov 3, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $10.50M | $45.45M |
| Nov 2, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $10.50M | $45.46M |
| Nov 1, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $9.14M | $44.65M |
| Oct 31, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $20.02M | $43.85M |
| Oct 30, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $17.96M | $46.64M |
| Oct 29, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $22.27M | $46.75M |
| Oct 28, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $16.66M | $48.23M |
| Oct 27, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $8.79M | $49.39M |
| Oct 26, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $9.20M | $47.82M |
| Oct 25, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $17.10M | $47.97M |
| Oct 24, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $20.58M | $47.58M |
| Oct 23, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $20.43M | $47.76M |
| Oct 22, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $15.53M | $48.53M |
| Oct 21, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $11.84M | $49.70M |
| Oct 20, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $11.38M | $49.81M |
| Oct 19, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $13.28M | $48.88M |
| Oct 18, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $20.82M | $48.62M |