BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 |
|---|---|---|
| Feb 24, 2026 | $0.0512 | +11.30% |
| Feb 23, 2026 | $0.046 | -5.35% |
| Feb 22, 2026 | $0.0486 | -1.02% |
| Feb 21, 2026 | $0.0491 | -2.96% |
| Feb 20, 2026 | $0.0506 | -0.59% |
| Feb 19, 2026 | $0.0509 | -8.94% |
| Feb 18, 2026 | $0.0559 | +8.33% |
| Feb 17, 2026 | $0.0516 | -2.64% |
| Feb 16, 2026 | $0.053 | +1.34% |
| Feb 15, 2026 | $0.0523 | -4.21% |
| Feb 14, 2026 | $0.0546 | +2.06% |
| Feb 13, 2026 | $0.0535 | +4.49% |
| Feb 12, 2026 | $0.0512 | +0.99% |
| Feb 11, 2026 | $0.0507 | +1.00% |
| Feb 10, 2026 | $0.0502 | -4.38% |
| Feb 9, 2026 | $0.0525 | +0.96% |
| Feb 8, 2026 | $0.052 | -1.89% |
| Feb 7, 2026 | $0.053 | +2.12% |
| Feb 6, 2026 | $0.0519 | +8.13% |
| Feb 5, 2026 | $0.048 | -12.41% |
| Feb 4, 2026 | $0.0548 | -1.44% |
| Feb 3, 2026 | $0.0556 | -0.36% |
| Feb 2, 2026 | $0.0558 | -1.41% |
| Feb 1, 2026 | $0.0566 | +1.80% |
| Jan 31, 2026 | $0.0556 | -7.33% |
| Jan 30, 2026 | $0.06 | +1.01% |
| Jan 29, 2026 | $0.0594 | -7.33% |
| Jan 28, 2026 | $0.0641 | -1.69% |
| Jan 27, 2026 | $0.0652 | -0.76% |
| Jan 26, 2026 | $0.0657 | +3.30% |
| Jan 25, 2026 | $0.0636 | -3.49% |
| Jan 24, 2026 | $0.0659 | +0.61% |
| Jan 23, 2026 | $0.0655 | +2.02% |
| Jan 22, 2026 | $0.0642 | -3.02% |
| Jan 21, 2026 | $0.0662 | +3.44% |
| Jan 20, 2026 | $0.064 | -4.90% |
| Jan 19, 2026 | $0.0673 | -1.75% |
| Jan 18, 2026 | $0.0685 | -3.79% |
| Jan 17, 2026 | $0.0712 | -0.84% |
| Jan 16, 2026 | $0.0718 | +1.41% |
| Jan 15, 2026 | $0.0708 | -4.84% |
| Jan 14, 2026 | $0.0744 | -1.06% |
| Jan 13, 2026 | $0.0752 | +7.74% |
| Jan 12, 2026 | $0.0698 | -2.24% |
| Jan 11, 2026 | $0.0714 | -3.25% |
| Jan 10, 2026 | $0.0738 | -2.25% |
| Jan 9, 2026 | $0.0755 | -2.58% |
| Jan 8, 2026 | $0.0775 | +4.73% |
| Jan 7, 2026 | $0.074 | -0.27% |
| Jan 6, 2026 | $0.0742 | +1.92% |
| Jan 5, 2026 | $0.0728 | +3.26% |
| Jan 4, 2026 | $0.0705 | +1.88% |
| Jan 3, 2026 | $0.0692 | +2.37% |
| Jan 2, 2026 | $0.0676 | +2.11% |
| Jan 1, 2026 | $0.0662 | +1.38% |
| Dec 31, 2025 | $0.0653 | -4.95% |
| Dec 30, 2025 | $0.0687 | -4.98% |
| Dec 29, 2025 | $0.0723 | +4.03% |
| Dec 28, 2025 | $0.0695 | +1.46% |
| Dec 27, 2025 | $0.0685 | +6.53% |
| Dec 26, 2025 | $0.0643 | -0.46% |
| Dec 25, 2025 | $0.0646 | +2.22% |
| Dec 24, 2025 | $0.0632 | -1.25% |
| Dec 23, 2025 | $0.064 | +0.16% |
| Dec 22, 2025 | $0.0639 | +1.43% |
| Dec 21, 2025 | $0.063 | -2.33% |
| Dec 20, 2025 | $0.0645 | -0.15% |
| Dec 19, 2025 | $0.0646 | +5.90% |
| Dec 18, 2025 | $0.061 | -2.40% |
| Dec 17, 2025 | $0.0625 | -5.45% |
| Dec 16, 2025 | $0.0661 | +0.15% |
| Dec 15, 2025 | $0.066 | -3.37% |
| Dec 14, 2025 | $0.0683 | -3.53% |
| Dec 13, 2025 | $0.0708 | +1.29% |
| Dec 12, 2025 | $0.0699 | -2.24% |
| Dec 11, 2025 | $0.0715 | -2.32% |
| Dec 10, 2025 | $0.0732 | -1.74% |
| Dec 9, 2025 | $0.0745 | +2.76% |
| Dec 8, 2025 | $0.0725 | +0.42% |
| Dec 7, 2025 | $0.0722 | -3.22% |
| Dec 6, 2025 | $0.0746 | +0.67% |
| Dec 5, 2025 | $0.0741 | -2.11% |
| Dec 4, 2025 | $0.0757 | -2.20% |
| Dec 3, 2025 | $0.0774 | +1.44% |
| Dec 2, 2025 | $0.0763 | +4.95% |
| Dec 1, 2025 | $0.0727 | -5.46% |
| Nov 30, 2025 | $0.0769 | -1.66% |
| Nov 29, 2025 | $0.0782 | +0.90% |
| Nov 28, 2025 | $0.0775 | -1.27% |
| Nov 27, 2025 | $0.0785 | +3.15% |