Steem
STEEM
Rank #779
$0.0765
Updated 25 days ago
Market Cap
$40.73M
24h Volume
$10.32M
Avg Volume (6m)
$13.40M
24h High/Low
$0.0773
$0.0725
$0.0725
Price Chart
Categories & Chains
Categories
SocialFi
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0765 | $0.0773 | $0.0725 | $0.0765 | $10.32M | $40.73M |
| Dec 2, 2025 | $0.0727 | $0.0768 | $0.0716 | $0.0763 | $11.20M | $39.31M |
| Dec 1, 2025 | $0.0766 | $0.0766 | $0.0711 | $0.0728 | $13.73M | $38.53M |
| Nov 30, 2025 | $0.0780 | $0.0781 | $0.0766 | $0.0774 | $10.85M | $41.19M |
| Nov 29, 2025 | $0.0772 | $0.0798 | $0.0771 | $0.0781 | $11.54M | $41.88M |
| Nov 28, 2025 | $0.0784 | $0.0785 | $0.0768 | $0.0775 | $10.36M | $41.49M |
| Nov 27, 2025 | $0.0762 | $0.0785 | $0.0758 | $0.0780 | $9.37M | $40.98M |
| Nov 26, 2025 | $0.0765 | $0.0765 | $0.0739 | $0.0762 | $10.17M | $40.20M |
| Nov 25, 2025 | $0.0744 | $0.0763 | $0.0740 | $0.0763 | $11.02M | $39.92M |
| Nov 24, 2025 | $0.0722 | $0.0751 | $0.0712 | $0.0747 | $12.03M | $38.82M |
| Nov 23, 2025 | $0.0716 | $0.0730 | $0.0716 | $0.0730 | $10.85M | $38.53M |
| Nov 22, 2025 | $0.0714 | $0.0721 | $0.0700 | $0.0716 | $16.79M | $37.87M |
| Nov 21, 2025 | $0.0737 | $0.0752 | $0.0682 | $0.0705 | $18.14M | $38.25M |
| Nov 20, 2025 | $0.0765 | $0.0786 | $0.0730 | $0.0752 | $11.83M | $40.53M |
| Nov 19, 2025 | $0.0769 | $0.0769 | $0.0735 | $0.0759 | $9.89M | $40.19M |
| Nov 18, 2025 | $0.0758 | $0.0779 | $0.0757 | $0.0771 | $12.34M | $40.90M |
| Nov 17, 2025 | $0.0769 | $0.0784 | $0.0747 | $0.0752 | $9.00M | $41.05M |
| Nov 16, 2025 | $0.0792 | $0.0796 | $0.0754 | $0.0760 | $6.55M | $41.44M |
| Nov 15, 2025 | $0.0781 | $0.0806 | $0.0781 | $0.0791 | $10.16M | $42.17M |
| Nov 14, 2025 | $0.0778 | $0.0794 | $0.0759 | $0.0782 | $12.72M | $41.34M |
| Nov 13, 2025 | $0.0852 | $0.0852 | $0.0770 | $0.0777 | $18.19M | $43.55M |
| Nov 12, 2025 | $0.0838 | $0.0889 | $0.0831 | $0.0856 | $36.97M | $45.80M |
| 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 |
| Aug 19, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $10.96M | $69.33M |
| Aug 18, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $6.40M | $70.84M |
| Aug 17, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $8.75M | $71.96M |
| Aug 16, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $14.30M | $69.37M |
| Aug 15, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $18.09M | $68.01M |
| Aug 14, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $11.22M | $73.20M |
| Aug 13, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $13.49M | $72.24M |
| Aug 12, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $6.36M | $69.58M |
| Aug 11, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $5.24M | $72.23M |
| Aug 10, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $4.65M | $73.23M |
| Aug 9, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $4.85M | $71.75M |
| Aug 8, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $6.51M | $70.30M |
| Aug 7, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $5.42M | $67.70M |
| Aug 6, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $11.88M | $67.50M |
| Aug 5, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $6.18M | $70.25M |
| Aug 4, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $6.47M | $67.74M |
| Aug 3, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $9.27M | $67.15M |
| Aug 2, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $14.14M | $68.15M |
| Aug 1, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $10.10M | $70.26M |
| Jul 31, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $13.59M | $73.39M |
| Jul 30, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $10.09M | $72.76M |
| Jul 29, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $9.68M | $73.87M |
| Jul 28, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $6.97M | $77.95M |
| Jul 27, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $6.44M | $76.37M |
| Jul 26, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $12.95M | $76.42M |
| Jul 25, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $13.35M | $75.54M |
| Jul 24, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $39.04M | $78.50M |
| Jul 23, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $39.26M | $83.73M |
| Jul 22, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $8.97M | $82.30M |
| Jul 21, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $12.16M | $80.62M |
| Jul 20, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $14.32M | $78.70M |
| Jul 19, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $22.74M | $78.22M |
| Jul 18, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $13.68M | $77.71M |
| Jul 17, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $10.45M | $77.54M |
| Jul 16, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $7.71M | $76.16M |
| Jul 15, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $8.89M | $74.83M |
| Jul 14, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $7.29M | $75.16M |
| Jul 13, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $19.08M | $73.56M |
| Jul 12, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $10.53M | $73.13M |
| Jul 11, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $7.19M | $71.55M |
| Jul 10, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $6.78M | $69.71M |
| Jul 9, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $23.50M | $68.08M |
| Jul 8, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $11.35M | $66.65M |
| Jul 7, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $4.97M | $66.24M |
| Jul 6, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $5.22M | $65.75M |
| Jul 5, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $8.87M | $65.65M |
| Jul 4, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $9.75M | $68.11M |
| Jul 3, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $9.54M | $68.20M |
| Jul 2, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $6.96M | $62.89M |
| Jul 1, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $7.12M | $66.63M |
| Jun 30, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $9.71M | $67.58M |
| Jun 29, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $4.13M | $65.32M |
| Jun 28, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $1.66M | $64.23M |