STEEM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05752561 | $0.06863194 | $0.05752561 | $0.06272596 | $42.24M |
| 2026-09-23 | $0.0591361 | $0.06128967 | $0.05681644 | $0.05752034 | $4.60M |
| 2026-09-22 | $0.05759129 | $0.0593748 | $0.05641148 | $0.05914687 | $3.82M |
| 2026-09-21 | $0.05654829 | $0.05741681 | $0.05538213 | $0.05741681 | $3.62M |
| 2026-09-20 | $0.0576178 | $0.0576178 | $0.05506211 | $0.05671745 | $3.70M |
| 2026-09-19 | $0.05618436 | $0.05890434 | $0.05442777 | $0.05757706 | $5.43M |
| 2026-09-18 | $0.05401768 | $0.05655338 | $0.05235867 | $0.05615158 | $8.59M |
| 2026-09-17 | $0.05778419 | $0.05778419 | $0.05345974 | $0.05407909 | $6.90M |
| 2026-09-16 | $0.05890493 | $0.06220928 | $0.05498467 | $0.05805015 | $22.24M |
| 2026-09-15 | $0.05516598 | $0.06944232 | $0.05283917 | $0.05783244 | $37.12M |
| 2026-09-14 | $0.06016923 | $0.06967624 | $0.05418993 | $0.05542989 | $36.62M |
| 2026-09-13 | $0.04955303 | $0.08259489 | $0.04955303 | $0.0601078 | $168.87M |
| 2026-09-12 | $0.04480488 | $0.04955731 | $0.04477333 | $0.04955731 | $5.02M |
| 2026-09-11 | $0.043977 | $0.04558601 | $0.04357144 | $0.04478905 | $2.45M |
| 2026-09-10 | $0.0467936 | $0.04686564 | $0.043944 | $0.044108 | $2.39M |
| 2026-09-09 | $0.04576 | $0.04766353 | $0.04563333 | $0.04678814 | $3.25M |
| 2026-09-08 | $0.0455229 | $0.04655615 | $0.04543062 | $0.04572455 | $2.04M |
| 2026-09-07 | $0.04605635 | $0.04640947 | $0.04448538 | $0.0454929 | $2.12M |
| 2026-09-06 | $0.04603294 | $0.04637008 | $0.04453417 | $0.04605635 | $2.25M |
| 2026-09-05 | $0.0448 | $0.04617237 | $0.04420333 | $0.04604253 | $2.32M |
| 2026-09-04 | $0.04434151 | $0.04570424 | $0.04292759 | $0.04481222 | $3.49M |
| 2026-09-03 | $0.04259333 | $0.04499013 | $0.04259333 | $0.04432595 | $7.32M |
| 2026-09-02 | $0.04272636 | $0.04447786 | $0.0423625 | $0.04256889 | $2.52M |
| 2026-09-01 | $0.04304444 | $0.04385111 | $0.04232667 | $0.04271778 | $3.09M |
| 2026-08-31 | $0.04285875 | $0.04372556 | $0.04260365 | $0.04306444 | $2.68M |
| 2026-08-30 | $0.04564315 | $0.04564315 | $0.04233143 | $0.0428075 | $3.07M |
| 2026-08-29 | $0.04540903 | $0.04615933 | $0.0452631 | $0.04567415 | $2.65M |
| 2026-08-28 | $0.0446718 | $0.04532315 | $0.04234678 | $0.04530312 | $3.49M |
| 2026-08-27 | $0.04564175 | $0.04669004 | $0.04388918 | $0.04463647 | $4.76M |
| 2026-08-26 | $0.04305723 | $0.04541583 | $0.04215826 | $0.0452904 | $4.27M |