BTC$84,085.70
ETH$2,570.00
USDT$0.9991
BNB$755.10
XRP$1.42
SOL$112.73
TRX$0.3316
BEAM$0.6024
STETH$2,581.65
ZEC$1,328.42
HYPE$87.69
DOGE$0.08781
LINK$13.48
WBTC$84,701.64
USDS$1.00
XMR$534.95
WBT$82.84
ADA$0.2538
WEETH$2,840.38
LEO$8.89
NEAR$5.84
AUTO$95.19
RAIN$0.01033
XLM$0.2023
Fig. 01 · Daily closes
Steem price history
2,003 daily closes since April 19, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 24, 2024 | $0.1896 | -6.55% |
| Jul 23, 2024 | $0.2029 | +1.50% |
| Jul 22, 2024 | $0.1999 | -1.67% |
| Jul 21, 2024 | $0.2033 | -1.88% |
| Jul 20, 2024 | $0.2072 | +1.97% |
| Jul 19, 2024 | $0.2032 | +1.30% |
| Jul 18, 2024 | $0.2006 | +4.86% |
| Jul 17, 2024 | $0.1913 | -2.75% |
| Jul 16, 2024 | $0.1967 | +0.72% |
| Jul 15, 2024 | $0.1953 | +3.44% |
| Jul 14, 2024 | $0.1888 | +1.78% |
| Jul 13, 2024 | $0.1855 | +1.15% |
| Jul 12, 2024 | $0.1834 | +2.17% |
| Jul 11, 2024 | $0.1795 | -1.10% |
| Jul 10, 2024 | $0.1815 | +0.28% |
| Jul 9, 2024 | $0.181 | +1.46% |
| Jul 8, 2024 | $0.1784 | +3.78% |
| Jul 7, 2024 | $0.1719 | -2.00% |
| Jul 6, 2024 | $0.1754 | -1.41% |
| Jul 5, 2024 | $0.1779 | +3.43% |
| Jul 4, 2024 | $0.172 | -2.38% |
| Jul 3, 2024 | $0.1762 | -7.36% |
| Jul 2, 2024 | $0.1902 | -1.50% |
| Jul 1, 2024 | $0.1931 | -2.18% |
| Jun 30, 2024 | $0.1974 | +0.36% |
| Jun 29, 2024 | $0.1967 | -0.76% |
| Jun 28, 2024 | $0.1982 | -2.17% |
| Jun 27, 2024 | $0.2026 | +1.50% |
| Jun 26, 2024 | $0.1996 | +1.89% |
| Jun 25, 2024 | $0.1959 | -1.56% |
| Jun 24, 2024 | $0.199 | +5.51% |
| Jun 23, 2024 | $0.1886 | -2.33% |
| Jun 22, 2024 | $0.1931 | -2.23% |
| Jun 21, 2024 | $0.1975 | +1.23% |
| Jun 20, 2024 | $0.1951 | +1.72% |
| Jun 19, 2024 | $0.1918 | +0.95% |
| Jun 18, 2024 | $0.19 | +3.83% |
| Jun 17, 2024 | $0.183 | -7.06% |
| Jun 16, 2024 | $0.1969 | -12.64% |
| Jun 15, 2024 | $0.2254 | -0.44% |
| Jun 14, 2024 | $0.2264 | -0.22% |
| Jun 13, 2024 | $0.2269 | -0.44% |
| Jun 12, 2024 | $0.2279 | -5.04% |
| Jun 11, 2024 | $0.24 | +6.01% |
| Jun 10, 2024 | $0.2264 | -6.68% |
| Jun 9, 2024 | $0.2426 | +0.12% |
| Jun 8, 2024 | $0.2423 | +1.42% |
| Jun 7, 2024 | $0.2389 | -11.16% |
| Jun 6, 2024 | $0.2689 | +0.90% |
| Jun 5, 2024 | $0.2665 | -0.93% |
| Jun 4, 2024 | $0.269 | +0.75% |
| Jun 3, 2024 | $0.267 | +2.42% |
| Jun 2, 2024 | $0.2607 | -4.44% |
| Jun 1, 2024 | $0.2728 | -0.55% |
| May 31, 2024 | $0.2743 | -1.72% |
| May 30, 2024 | $0.2791 | -5.20% |
| May 29, 2024 | $0.2944 | -4.82% |
| May 28, 2024 | $0.3093 | +6.95% |
| May 27, 2024 | $0.2892 | +2.19% |
| May 26, 2024 | $0.283 | +2.39% |
| May 25, 2024 | $0.2764 | +0.11% |
| May 24, 2024 | $0.2761 | +2.11% |
| May 23, 2024 | $0.2704 | -0.11% |
| May 22, 2024 | $0.2707 | -3.80% |
| May 21, 2024 | $0.2814 | -0.99% |
| May 20, 2024 | $0.2842 | +4.79% |
| May 19, 2024 | $0.2712 | +0.37% |
| May 18, 2024 | $0.2702 | -1.60% |
| May 17, 2024 | $0.2746 | -0.97% |
| May 16, 2024 | $0.2773 | +4.09% |
| May 15, 2024 | $0.2664 | -0.86% |
| May 14, 2024 | $0.2687 | +2.21% |
| May 13, 2024 | $0.2629 | -1.46% |
| May 12, 2024 | $0.2668 | -3.05% |
| May 11, 2024 | $0.2752 | -0.07% |
| May 10, 2024 | $0.2754 | +0.22% |
| May 9, 2024 | $0.2748 | -2.17% |
| May 8, 2024 | $0.2809 | +0.14% |
| May 7, 2024 | $0.2805 | -2.03% |
| May 6, 2024 | $0.2863 | -1.24% |
| May 5, 2024 | $0.2899 | +0.35% |
| May 4, 2024 | $0.2889 | -1.60% |
| May 3, 2024 | $0.2936 | +1.03% |
| May 2, 2024 | $0.2906 | -1.19% |
| May 1, 2024 | $0.2941 | +13.16% |
| Apr 30, 2024 | $0.2599 | -7.71% |
| Apr 29, 2024 | $0.2816 | +3.15% |
| Apr 28, 2024 | $0.273 | -2.47% |
| Apr 27, 2024 | $0.2799 | -1.44% |
| Apr 26, 2024 | $0.284 | -2.97% |