Steem
STEEM
Rank #779
$0.0765
Updated 25 days ago
Market Cap
$40.73M
24h Volume
$10.32M
Avg Volume (90d)
$16.08M
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 |