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 30, 2025 | $0.1321 | -7.43% |
| May 29, 2025 | $0.1427 | -1.11% |
| May 28, 2025 | $0.1443 | -2.17% |
| May 27, 2025 | $0.1475 | +1.65% |
| May 26, 2025 | $0.1451 | -0.07% |
| May 25, 2025 | $0.1452 | -2.02% |
| May 24, 2025 | $0.1482 | +1.23% |
| May 23, 2025 | $0.1464 | -6.93% |
| May 22, 2025 | $0.1573 | +2.95% |
| May 21, 2025 | $0.1528 | +2.34% |
| May 20, 2025 | $0.1493 | +0.13% |
| May 19, 2025 | $0.1491 | -3.50% |
| May 18, 2025 | $0.1545 | +1.91% |
| May 17, 2025 | $0.1516 | +1.88% |
| May 16, 2025 | $0.1488 | -0.67% |
| May 15, 2025 | $0.1498 | -4.89% |
| May 14, 2025 | $0.1575 | -3.20% |
| May 13, 2025 | $0.1627 | +0.81% |
| May 12, 2025 | $0.1614 | +0.50% |
| May 11, 2025 | $0.1606 | -1.11% |
| May 10, 2025 | $0.1624 | +3.90% |
| May 9, 2025 | $0.1563 | +5.68% |
| May 8, 2025 | $0.1479 | +6.94% |
| May 7, 2025 | $0.1383 | -0.07% |
| May 6, 2025 | $0.1384 | -3.96% |
| May 5, 2025 | $0.1441 | -0.89% |
| May 4, 2025 | $0.1454 | -2.61% |
| May 3, 2025 | $0.1493 | +0.27% |
| May 2, 2025 | $0.1489 | -0.93% |
| May 1, 2025 | $0.1503 | -0.46% |
| Apr 30, 2025 | $0.151 | +0.87% |
| Apr 29, 2025 | $0.1497 | -2.67% |
| Apr 28, 2025 | $0.1538 | -2.16% |
| Apr 27, 2025 | $0.1572 | +1.42% |
| Apr 26, 2025 | $0.155 | +5.16% |
| Apr 25, 2025 | $0.1474 | +0.07% |
| Apr 24, 2025 | $0.1473 | +0.75% |
| Apr 23, 2025 | $0.1462 | -1.48% |
| Apr 22, 2025 | $0.1484 | +3.41% |
| Apr 21, 2025 | $0.1435 | -1.17% |
| Apr 20, 2025 | $0.1452 | -3.65% |
| Apr 19, 2025 | $0.1507 | -1.57% |
| Apr 18, 2025 | $0.1531 | +4.65% |
| Apr 17, 2025 | $0.1463 | -4.94% |
| Apr 16, 2025 | $0.1539 | +12.34% |
| Apr 15, 2025 | $0.137 | +3.40% |
| Apr 14, 2025 | $0.1325 | -5.29% |
| Apr 13, 2025 | $0.1399 | +6.07% |
| Apr 12, 2025 | $0.1319 | +0.53% |
| Apr 11, 2025 | $0.1312 | -3.95% |
| Apr 10, 2025 | $0.1366 | +9.11% |
| Apr 9, 2025 | $0.1252 | +13.82% |
| Apr 8, 2025 | $0.11 | -3.00% |
| Apr 7, 2025 | $0.1134 | +1.07% |
| Apr 6, 2025 | $0.1122 | -9.59% |
| Apr 5, 2025 | $0.1241 | +2.06% |
| Apr 4, 2025 | $0.1216 | +2.01% |
| Apr 3, 2025 | $0.1192 | +0.34% |
| Apr 2, 2025 | $0.1188 | -7.19% |
| Apr 1, 2025 | $0.128 | +0.71% |
| Mar 31, 2025 | $0.1271 | -1.24% |
| Mar 30, 2025 | $0.1287 | +1.34% |
| Mar 29, 2025 | $0.127 | -2.98% |
| Mar 28, 2025 | $0.1309 | -6.37% |
| Mar 27, 2025 | $0.1398 | 0.00% |
| Mar 26, 2025 | $0.1398 | -2.31% |
| Mar 25, 2025 | $0.1431 | +3.02% |
| Mar 24, 2025 | $0.1389 | +3.43% |
| Mar 23, 2025 | $0.1343 | -0.89% |
| Mar 22, 2025 | $0.1355 | +1.50% |
| Mar 21, 2025 | $0.1335 | -4.30% |
| Mar 20, 2025 | $0.1395 | -0.85% |
| Mar 19, 2025 | $0.1407 | +1.37% |
| Mar 18, 2025 | $0.1388 | +3.12% |
| Mar 17, 2025 | $0.1346 | +3.70% |
| Mar 16, 2025 | $0.1298 | -1.89% |
| Mar 15, 2025 | $0.1323 | +0.84% |
| Mar 14, 2025 | $0.1312 | +2.26% |
| Mar 13, 2025 | $0.1283 | -0.93% |
| Mar 12, 2025 | $0.1295 | +2.13% |
| Mar 11, 2025 | $0.1268 | +5.05% |
| Mar 10, 2025 | $0.1207 | -2.74% |
| Mar 9, 2025 | $0.1241 | -10.40% |
| Mar 8, 2025 | $0.1385 | -0.65% |
| Mar 7, 2025 | $0.1394 | -2.18% |
| Mar 6, 2025 | $0.1425 | -0.14% |
| Mar 5, 2025 | $0.1427 | +2.51% |
| Mar 4, 2025 | $0.1392 | -2.18% |
| Mar 3, 2025 | $0.1423 | -10.90% |
| Mar 2, 2025 | $0.1597 | +5.20% |