BTC$83,427.44
ETH$2,552.31
USDT$0.9991
BNB$749.68
XRP$1.40
SOL$111.52
TRX$0.3317
BEAM$0.5976
STETH$2,539.92
ZEC$1,307.70
HYPE$87.11
DOGE$0.08712
LINK$13.33
WBTC$83,972.46
USDS$0.9999
XMR$530.12
WBT$82.51
ADA$0.2511
WEETH$2,836.02
LEO$8.90
NEAR$5.84
AUTO$95.19
RAIN$0.01037
XLM$0.2005
Fig. 01 · Daily closes
Steem price history
591 daily closes since January 10, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| May 25, 2026 | $0.05435 | +2.20% |
| May 24, 2026 | $0.05318 | -3.64% |
| May 23, 2026 | $0.05519 | +6.63% |
| May 22, 2026 | $0.05176 | -4.36% |
| May 21, 2026 | $0.05412 | -0.02% |
| May 20, 2026 | $0.05413 | -0.46% |
| May 19, 2026 | $0.05438 | -1.54% |
| May 18, 2026 | $0.05523 | -0.02% |
| May 17, 2026 | $0.05524 | -3.54% |
| May 16, 2026 | $0.05727 | -0.59% |
| May 15, 2026 | $0.05761 | -2.17% |
| May 14, 2026 | $0.05889 | +1.38% |
| May 13, 2026 | $0.05809 | -2.02% |
| May 12, 2026 | $0.05929 | -1.45% |
| May 11, 2026 | $0.06016 | -0.27% |
| May 10, 2026 | $0.06032 | +1.77% |
| May 9, 2026 | $0.05927 | -1.61% |
| May 8, 2026 | $0.06024 | +3.13% |
| May 7, 2026 | $0.05841 | -1.52% |
| May 6, 2026 | $0.05931 | -3.95% |
| May 5, 2026 | $0.06175 | +9.68% |
| May 4, 2026 | $0.0563 | +0.45% |
| May 3, 2026 | $0.05605 | -0.94% |
| May 2, 2026 | $0.05658 | -0.05% |
| May 1, 2026 | $0.05661 | +1.22% |
| Apr 30, 2026 | $0.05593 | -1.91% |
| Apr 29, 2026 | $0.05702 | -0.77% |
| Apr 28, 2026 | $0.05746 | +1.13% |
| Apr 27, 2026 | $0.05682 | -2.69% |
| Apr 26, 2026 | $0.05839 | -0.12% |
| Apr 25, 2026 | $0.05846 | -0.03% |
| Apr 24, 2026 | $0.05848 | +0.72% |
| Apr 23, 2026 | $0.05806 | -0.68% |
| Apr 22, 2026 | $0.05846 | -0.17% |
| Apr 21, 2026 | $0.05856 | -0.71% |
| Apr 20, 2026 | $0.05898 | +3.06% |
| Apr 19, 2026 | $0.05723 | -3.20% |
| Apr 18, 2026 | $0.05912 | -1.89% |
| Apr 17, 2026 | $0.06026 | +1.11% |
| Apr 16, 2026 | $0.0596 | +3.26% |
| Apr 15, 2026 | $0.05772 | +0.75% |
| Apr 14, 2026 | $0.05729 | -2.47% |
| Apr 13, 2026 | $0.05874 | +3.07% |
| Apr 12, 2026 | $0.05699 | -2.11% |
| Apr 11, 2026 | $0.05822 | -0.65% |
| Apr 10, 2026 | $0.0586 | -0.48% |
| Apr 9, 2026 | $0.05888 | +0.68% |
| Apr 8, 2026 | $0.05848 | -2.81% |
| Apr 7, 2026 | $0.06017 | +3.24% |
| Apr 6, 2026 | $0.05828 | +0.45% |
| Apr 5, 2026 | $0.05802 | -1.23% |
| Apr 4, 2026 | $0.05874 | -0.88% |
| Apr 3, 2026 | $0.05926 | +3.71% |
| Apr 2, 2026 | $0.05714 | -3.50% |
| Apr 1, 2026 | $0.05921 | +1.60% |
| Mar 31, 2026 | $0.05828 | -1.74% |
| Mar 30, 2026 | $0.05931 | +1.63% |
| Mar 29, 2026 | $0.05836 | +2.73% |
| Mar 28, 2026 | $0.05681 | +1.57% |
| Mar 27, 2026 | $0.05593 | -3.80% |
| Mar 26, 2026 | $0.05814 | -4.70% |
| Mar 25, 2026 | $0.06101 | -2.51% |
| Mar 24, 2026 | $0.06258 | +4.42% |
| Mar 23, 2026 | $0.05993 | +1.30% |
| Mar 22, 2026 | $0.05916 | -1.94% |
| Mar 21, 2026 | $0.06033 | -2.88% |
| Mar 20, 2026 | $0.06212 | +1.74% |
| Mar 19, 2026 | $0.06106 | -7.29% |
| Mar 18, 2026 | $0.06586 | -5.58% |
| Mar 17, 2026 | $0.06975 | +7.67% |
| Mar 16, 2026 | $0.06478 | +1.01% |
| Mar 15, 2026 | $0.06413 | +0.68% |
| Mar 14, 2026 | $0.0637 | +8.06% |
| Mar 13, 2026 | $0.05895 | -1.57% |
| Mar 12, 2026 | $0.05989 | +2.01% |
| Mar 11, 2026 | $0.05871 | -1.16% |
| Mar 10, 2026 | $0.0594 | -1.88% |
| Mar 9, 2026 | $0.06054 | -1.27% |
| Mar 8, 2026 | $0.06132 | +8.32% |
| Mar 7, 2026 | $0.05661 | +2.33% |
| Mar 6, 2026 | $0.05532 | -4.95% |
| Mar 5, 2026 | $0.0582 | -2.51% |
| Mar 4, 2026 | $0.0597 | +2.93% |
| Mar 3, 2026 | $0.058 | -4.45% |
| Mar 2, 2026 | $0.0607 | -5.30% |
| Mar 1, 2026 | $0.0641 | +13.25% |
| Feb 28, 2026 | $0.0566 | -8.27% |
| Feb 27, 2026 | $0.0617 | -21.60% |
| Feb 26, 2026 | $0.0787 | +33.16% |
| Feb 25, 2026 | $0.0591 | +15.43% |