BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Aug 28, 2025 | $0.1348 | +2.12% |
| Aug 27, 2025 | $0.132 | -0.30% |
| Aug 26, 2025 | $0.1324 | +2.56% |
| Aug 25, 2025 | $0.1291 | -4.01% |
| Aug 24, 2025 | $0.1345 | -1.25% |
| Aug 23, 2025 | $0.1362 | -1.87% |
| Aug 22, 2025 | $0.1388 | +6.28% |
| Aug 21, 2025 | $0.1306 | -1.80% |
| Aug 20, 2025 | $0.133 | +5.39% |
| Aug 19, 2025 | $0.1262 | -5.04% |
| Aug 18, 2025 | $0.1329 | -1.77% |
| Aug 17, 2025 | $0.1353 | -1.53% |
| Aug 16, 2025 | $0.1374 | +3.70% |
| Aug 15, 2025 | $0.1325 | +2.08% |
| Aug 14, 2025 | $0.1298 | -7.22% |
| Aug 13, 2025 | $0.1399 | +1.23% |
| Aug 12, 2025 | $0.1382 | +3.91% |
| Aug 11, 2025 | $0.133 | -3.48% |
| Aug 10, 2025 | $0.1378 | -1.57% |
| Aug 9, 2025 | $0.14 | +2.04% |
| Aug 8, 2025 | $0.1372 | +1.78% |
| Aug 7, 2025 | $0.1348 | +4.17% |
| Aug 6, 2025 | $0.1294 | -0.08% |
| Aug 5, 2025 | $0.1295 | -3.72% |
| Aug 4, 2025 | $0.1345 | +3.78% |
| Aug 3, 2025 | $0.1296 | +0.93% |
| Aug 2, 2025 | $0.1284 | -1.61% |
| Aug 1, 2025 | $0.1305 | -2.97% |
| Jul 31, 2025 | $0.1345 | -4.54% |
| Jul 30, 2025 | $0.1409 | +1.29% |
| Jul 29, 2025 | $0.1391 | -1.90% |
| Jul 28, 2025 | $0.1418 | -5.21% |
| Jul 27, 2025 | $0.1496 | +2.26% |
| Jul 26, 2025 | $0.1463 | -0.54% |
| Jul 25, 2025 | $0.1471 | +1.17% |
| Jul 24, 2025 | $0.1454 | -3.96% |
| Jul 23, 2025 | $0.1514 | -6.54% |
| Jul 22, 2025 | $0.162 | +2.08% |
| Jul 21, 2025 | $0.1587 | +2.06% |
| Jul 20, 2025 | $0.1555 | +2.71% |
| Jul 19, 2025 | $0.1514 | +0.20% |
| Jul 18, 2025 | $0.1511 | +0.80% |
| Jul 17, 2025 | $0.1499 | +0.13% |
| Jul 16, 2025 | $0.1497 | +2.11% |
| Jul 15, 2025 | $0.1466 | +1.17% |
| Jul 14, 2025 | $0.1449 | -0.89% |
| Jul 13, 2025 | $0.1462 | +2.52% |
| Jul 12, 2025 | $0.1426 | +0.78% |
| Jul 11, 2025 | $0.1415 | +2.39% |
| Jul 10, 2025 | $0.1382 | +2.75% |
| Jul 9, 2025 | $0.1345 | +2.36% |
| Jul 8, 2025 | $0.1314 | +1.70% |
| Jul 7, 2025 | $0.1292 | +0.94% |
| Jul 6, 2025 | $0.128 | +0.55% |
| Jul 5, 2025 | $0.1273 | +0.24% |
| Jul 4, 2025 | $0.127 | -3.35% |
| Jul 3, 2025 | $0.1314 | -0.08% |
| Jul 2, 2025 | $0.1315 | +8.14% |
| Jul 1, 2025 | $0.1216 | -5.74% |
| Jun 30, 2025 | $0.129 | -1.23% |
| Jun 29, 2025 | $0.1306 | +3.40% |
| Jun 28, 2025 | $0.1263 | +1.45% |
| Jun 27, 2025 | $0.1245 | +0.97% |
| Jun 26, 2025 | $0.1233 | -1.75% |
| Jun 25, 2025 | $0.1255 | -1.41% |
| Jun 24, 2025 | $0.1273 | +2.66% |
| Jun 23, 2025 | $0.124 | +7.83% |
| Jun 22, 2025 | $0.115 | -1.46% |
| Jun 21, 2025 | $0.1167 | -4.03% |
| Jun 20, 2025 | $0.1216 | -2.72% |
| Jun 19, 2025 | $0.125 | 0.00% |
| Jun 18, 2025 | $0.125 | -0.08% |
| Jun 17, 2025 | $0.1251 | -3.02% |
| Jun 16, 2025 | $0.129 | -0.31% |
| Jun 15, 2025 | $0.1294 | +0.78% |
| Jun 14, 2025 | $0.1284 | +0.31% |
| Jun 13, 2025 | $0.128 | -2.36% |
| Jun 12, 2025 | $0.1311 | -5.34% |
| Jun 11, 2025 | $0.1385 | -2.33% |
| Jun 10, 2025 | $0.1418 | +1.58% |
| Jun 9, 2025 | $0.1396 | +3.25% |
| Jun 8, 2025 | $0.1352 | -0.07% |
| Jun 7, 2025 | $0.1353 | +2.73% |
| Jun 6, 2025 | $0.1317 | +1.70% |
| Jun 5, 2025 | $0.1295 | -5.27% |
| Jun 4, 2025 | $0.1367 | -2.22% |
| Jun 3, 2025 | $0.1398 | -0.36% |
| Jun 2, 2025 | $0.1403 | +3.39% |
| Jun 1, 2025 | $0.1357 | -0.07% |
| May 31, 2025 | $0.1358 | +2.80% |