Steem(STEEM)Today
$0.129318
1 years ago
$0.162124
2 years ago
$0.156305
3 years ago
$0.22484
4 years ago
$0.614515
5 years ago
$0.215015
6 years ago
$0.166125
7 years ago
$1.005
8 years ago
$1.3
9 years ago
$0.812514
Steem Price History
(STEEM)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.128176 | $0.129691 | $0.125736 | $0.127636 | $8.731M |
2025-09-01 | $0.130554 | $0.131813 | $0.127681 | $0.128108 | $8.127M |
2025-08-31 | $0.130178 | $0.132165 | $0.129187 | $0.130574 | $4.859M |
2025-08-30 | $0.128873 | $0.131347 | $0.127516 | $0.130127 | $7.580M |
2025-08-29 | $0.132678 | $0.135112 | $0.128286 | $0.128740 | $14.527M |
2025-08-28 | $0.132814 | $0.133751 | $0.130963 | $0.132896 | $11.404M |
2025-08-27 | $0.130257 | $0.134432 | $0.130115 | $0.132925 | $19.298M |
2025-08-26 | $0.135422 | $0.136538 | $0.12579 | $0.130127 | $58.283M |
2025-08-25 | $0.133050 | $0.142518 | $0.133111 | $0.135422 | $79.883M |
2025-08-24 | $0.135991 | $0.136516 | $0.132217 | $0.133019 | $11.578M |
2025-08-23 | $0.134747 | $0.139707 | $0.135678 | $0.135891 | $26.993M |
2025-08-22 | $0.129646 | $0.13629 | $0.125828 | $0.134423 | $21.681M |
2025-08-21 | $0.129376 | $0.13408 | $0.129425 | $0.129541 | $28.252M |
2025-08-20 | $0.128417 | $0.130389 | $0.125581 | $0.129658 | $26.200M |
2025-08-19 | $0.131013 | $0.133872 | $0.127866 | $0.128343 | $21.316M |
2025-08-18 | $0.137751 | $0.13776 | $0.128949 | $0.131020 | $10.246M |
2025-08-17 | $0.136706 | $0.138579 | $0.13632 | $0.137799 | $6.311M |
2025-08-16 | $0.129512 | $0.137504 | $0.129979 | $0.136706 | $11.131M |
2025-08-15 | $0.131493 | $0.133172 | $0.12776 | $0.129406 | $17.076M |
2025-08-14 | $0.138953 | $0.140425 | $0.129474 | $0.131365 | $19.107M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Steem(STEEM)
