Steem
STEEM
Rank #779
$0.0765
Updated 4 months ago
Market Cap
$40.73M
24h Volume
$10.32M
Avg Volume (6m)
$14.45M
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 |