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 |
|---|---|---|
| Nov 26, 2025 | $0.0761 | -0.65% |
| Nov 25, 2025 | $0.0766 | +2.27% |
| Nov 24, 2025 | $0.0749 | +3.45% |
| Nov 23, 2025 | $0.0724 | +0.84% |
| Nov 22, 2025 | $0.0718 | +0.42% |
| Nov 21, 2025 | $0.0715 | -2.85% |
| Nov 20, 2025 | $0.0736 | -3.79% |
| Nov 19, 2025 | $0.0765 | -1.03% |
| Nov 18, 2025 | $0.0773 | +2.25% |
| Nov 17, 2025 | $0.0756 | -1.95% |
| Nov 16, 2025 | $0.0771 | -1.41% |
| Nov 15, 2025 | $0.0782 | +0.64% |
| Nov 14, 2025 | $0.0777 | -0.26% |
| Nov 13, 2025 | $0.0779 | -9.10% |
| Nov 12, 2025 | $0.0857 | +2.27% |
| Nov 11, 2025 | $0.0838 | -1.87% |
| Nov 10, 2025 | $0.0854 | +0.59% |
| Nov 9, 2025 | $0.0849 | -0.24% |
| Nov 8, 2025 | $0.0851 | -2.63% |
| Nov 7, 2025 | $0.0874 | +12.92% |
| Nov 6, 2025 | $0.0774 | +0.39% |
| Nov 5, 2025 | $0.0771 | +4.76% |
| Nov 4, 2025 | $0.0736 | -3.79% |
| Nov 3, 2025 | $0.0765 | -10.74% |
| Nov 2, 2025 | $0.0857 | +0.23% |
| Nov 1, 2025 | $0.0855 | +1.66% |
| Oct 31, 2025 | $0.0841 | +2.31% |
| Oct 30, 2025 | $0.0822 | -6.70% |
| Oct 29, 2025 | $0.0881 | -0.11% |
| Oct 28, 2025 | $0.0882 | -3.08% |
| Oct 27, 2025 | $0.091 | -2.57% |
| Oct 26, 2025 | $0.0934 | +3.20% |
| Oct 25, 2025 | $0.0905 | 0.00% |
| Oct 24, 2025 | $0.0905 | +1.34% |
| Oct 23, 2025 | $0.0893 | -1.11% |
| Oct 22, 2025 | $0.0903 | -1.85% |
| Oct 21, 2025 | $0.092 | -2.44% |
| Oct 20, 2025 | $0.0943 | 0.00% |
| Oct 19, 2025 | $0.0943 | +1.84% |
| Oct 18, 2025 | $0.0926 | +0.65% |
| Oct 17, 2025 | $0.092 | -1.92% |
| Oct 16, 2025 | $0.0938 | -3.70% |
| Oct 15, 2025 | $0.0974 | -3.47% |
| Oct 14, 2025 | $0.1009 | -3.17% |
| Oct 13, 2025 | $0.1042 | +5.36% |
| Oct 12, 2025 | $0.0989 | +8.44% |
| Oct 11, 2025 | $0.0912 | +2.01% |
| Oct 10, 2025 | $0.0894 | -24.94% |
| Oct 9, 2025 | $0.1191 | -2.14% |
| Oct 8, 2025 | $0.1217 | +2.79% |
| Oct 7, 2025 | $0.1184 | -4.75% |
| Oct 6, 2025 | $0.1243 | +1.64% |
| Oct 5, 2025 | $0.1223 | -0.08% |
| Oct 4, 2025 | $0.1224 | -3.09% |
| Oct 3, 2025 | $0.1263 | +1.04% |
| Oct 2, 2025 | $0.125 | +0.32% |
| Oct 1, 2025 | $0.1246 | +6.31% |
| Sep 30, 2025 | $0.1172 | -0.42% |
| Sep 29, 2025 | $0.1177 | -0.84% |
| Sep 28, 2025 | $0.1187 | +1.11% |
| Sep 27, 2025 | $0.1174 | -0.59% |
| Sep 26, 2025 | $0.1181 | +2.96% |
| Sep 25, 2025 | $0.1147 | -6.67% |
| Sep 24, 2025 | $0.1229 | +0.33% |
| Sep 23, 2025 | $0.1225 | +1.07% |
| Sep 22, 2025 | $0.1212 | -6.70% |
| Sep 21, 2025 | $0.1299 | -2.48% |
| Sep 20, 2025 | $0.1332 | +1.22% |
| Sep 19, 2025 | $0.1316 | -3.52% |
| Sep 18, 2025 | $0.1364 | +0.44% |
| Sep 17, 2025 | $0.1358 | +2.49% |
| Sep 16, 2025 | $0.1325 | +0.38% |
| Sep 15, 2025 | $0.132 | -2.08% |
| Sep 14, 2025 | $0.1348 | -3.09% |
| Sep 13, 2025 | $0.1391 | +2.13% |
| Sep 12, 2025 | $0.1362 | +0.59% |
| Sep 11, 2025 | $0.1354 | +0.74% |
| Sep 10, 2025 | $0.1344 | +0.75% |
| Sep 9, 2025 | $0.1334 | +0.15% |
| Sep 8, 2025 | $0.1332 | +1.29% |
| Sep 7, 2025 | $0.1315 | +1.47% |
| Sep 6, 2025 | $0.1296 | -0.46% |
| Sep 5, 2025 | $0.1302 | +1.48% |
| Sep 4, 2025 | $0.1283 | -2.14% |
| Sep 3, 2025 | $0.1311 | +1.24% |
| Sep 2, 2025 | $0.1295 | +1.73% |
| Sep 1, 2025 | $0.1273 | -2.23% |
| Aug 31, 2025 | $0.1302 | -0.15% |
| Aug 30, 2025 | $0.1304 | +0.85% |
| Aug 29, 2025 | $0.1293 | -4.08% |