Steem
STEEM
Rank #779
$0.0864
Updated 7 days ago
Market Cap
$45.96M
24h Volume
$32.94M
Avg Volume (90d)
$15.10M
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 |
| Oct 17, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $26.64M | $49.54M |
| Oct 16, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $25.85M | $51.60M |
| Oct 15, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $28.40M | $53.35M |
| Oct 14, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $20.04M | $55.13M |
| Oct 13, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $15.46M | $52.32M |
| Oct 12, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $38.24M | $48.32M |
| Oct 11, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $37.35M | $48.04M |
| Oct 10, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $15.43M | $62.89M |
| Oct 9, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $14.76M | $64.19M |
| Oct 8, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $18.64M | $62.57M |
| Oct 7, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $13.69M | $65.72M |
| Oct 6, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $12.06M | $64.53M |
| Oct 5, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $11.37M | $64.47M |
| Oct 4, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $17.23M | $66.58M |
| Oct 3, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $19.31M | $65.72M |
| Oct 2, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $16.38M | $65.61M |
| Oct 1, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $14.93M | $61.71M |
| Sep 30, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $17.74M | $62.20M |
| Sep 29, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $14.26M | $62.55M |
| Sep 28, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $3.71M | $62.06M |
| Sep 27, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $8.59M | $62.36M |
| Sep 26, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $11.44M | $60.59M |
| Sep 25, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $6.69M | $64.81M |
| Sep 24, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $5.92M | $64.47M |
| Sep 23, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $14.71M | $64.19M |
| Sep 22, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $5.19M | $68.46M |
| Sep 21, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $2.96M | $69.83M |
| Sep 20, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $7.07M | $69.29M |
| Sep 19, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $4.71M | $71.92M |
| Sep 18, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $7.10M | $71.50M |
| Sep 17, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $5.82M | $69.90M |
| Sep 16, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $7.36M | $69.50M |
| Sep 15, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $5.48M | $70.87M |
| Sep 14, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $6.16M | $73.21M |
| Sep 13, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $5.84M | $71.73M |
| Sep 12, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $6.00M | $71.13M |
| Sep 11, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $4.33M | $70.62M |
| Sep 10, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $6.07M | $70.12M |
| Sep 9, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $5.64M | $70.04M |
| Sep 8, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $3.12M | $69.31M |
| Sep 7, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $3.68M | $68.29M |
| Sep 6, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $8.18M | $68.41M |
| Sep 5, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $7.07M | $67.35M |
| Sep 4, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $4.30M | $69.00M |
| Sep 3, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $7.52M | $67.92M |
| Sep 2, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $9.11M | $66.88M |
| Sep 1, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $6.22M | $68.39M |
| Aug 31, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $5.96M | $68.58M |
| Aug 30, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $13.96M | $67.85M |
| Aug 29, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $8.55M | $70.52M |
| Aug 28, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $14.99M | $69.32M |
| Aug 27, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $42.94M | $69.36M |
| Aug 26, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $80.87M | $67.68M |
| Aug 25, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $20.45M | $70.60M |
| Aug 24, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $17.98M | $71.25M |
| Aug 23, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $28.30M | $72.71M |
| Aug 22, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $21.90M | $68.11M |
| Aug 21, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $29.68M | $69.46M |
| Aug 20, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $25.57M | $66.11M |