STEEM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0455572 | $0.04776187 | $0.04499813 | $0.04689267 | $2.94M |
| 2026-11-08 | $0.04732988 | $0.04745577 | $0.04511343 | $0.04554863 | $2.59M |
| 2026-11-07 | $0.04805668 | $0.04808607 | $0.04716327 | $0.04722917 | $2.54M |
| 2026-11-06 | $0.04672758 | $0.04858875 | $0.04665785 | $0.04791001 | $2.53M |
| 2026-11-05 | $0.05024644 | $0.05024644 | $0.04621067 | $0.04669183 | $2.93M |
| 2026-11-04 | $0.04809478 | $0.05037126 | $0.04679472 | $0.05026321 | $3.02M |
| 2026-11-03 | $0.04733767 | $0.04835585 | $0.04598564 | $0.04809478 | $2.92M |
| 2026-11-02 | $0.05076591 | $0.0509654 | $0.04526336 | $0.04730627 | $5.01M |
| 2026-11-01 | $0.05081963 | $0.05361405 | $0.0503897 | $0.05078141 | $22.48M |
| 2026-10-31 | $0.04851732 | $0.04958361 | $0.0478 | $0.04870513 | $2.85M |
| 2026-10-30 | $0.04771945 | $0.04850552 | $0.0465311 | $0.04848669 | $2.98M |
| 2026-10-29 | $0.04955421 | $0.04991896 | $0.04749609 | $0.04769964 | $2.98M |
| 2026-10-28 | $0.0483647 | $0.04969488 | $0.04761715 | $0.04946136 | $2.99M |
| 2026-10-27 | $0.04997144 | $0.05032063 | $0.0479215 | $0.04835259 | $3.82M |
| 2026-10-26 | $0.05107595 | $0.05242458 | $0.04703324 | $0.05013021 | $12.64M |
| 2026-10-25 | $0.04990911 | $0.0642082 | $0.04822347 | $0.0511399 | $55.16M |
| 2026-10-24 | $0.05181242 | $0.05181242 | $0.04821135 | $0.04997444 | $3.19M |
| 2026-10-23 | $0.05200334 | $0.05296242 | $0.05102952 | $0.0517743 | $2.52M |
| 2026-10-22 | $0.05522623 | $0.05535609 | $0.05166516 | $0.05200789 | $2.74M |
| 2026-10-21 | $0.05473554 | $0.05573621 | $0.05453583 | $0.05519953 | $2.76M |
| 2026-10-20 | $0.05275411 | $0.05492739 | $0.05222668 | $0.05476281 | $2.68M |
| 2026-10-19 | $0.04931502 | $0.05298015 | $0.04931502 | $0.05276979 | $2.28M |
| 2026-10-18 | $0.05095494 | $0.05314008 | $0.04694769 | $0.04930575 | $2.24M |
| 2026-10-17 | $0.05266538 | $0.05411876 | $0.05045 | $0.05086725 | $2.29M |
| 2026-10-16 | $0.05427507 | $0.05469982 | $0.05176345 | $0.052755 | $2.23M |
| 2026-10-15 | $0.05562667 | $0.05577204 | $0.05177195 | $0.05381326 | $2.99M |
| 2026-10-14 | $0.05763756 | $0.05777025 | $0.05534793 | $0.05552778 | $2.91M |
| 2026-10-13 | $0.0566228 | $0.0580808 | $0.0547669 | $0.0574707 | $2.66M |
| 2026-10-12 | $0.06126786 | $0.06135268 | $0.05646071 | $0.05664446 | $2.75M |
| 2026-10-11 | $0.0613375 | $0.06156909 | $0.06047273 | $0.06128786 | $2.70M |