BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
XLM$0.2011
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 |
|---|---|---|
| Apr 25, 2024 | $0.2927 | +1.81% |
| Apr 24, 2024 | $0.2875 | -3.07% |
| Apr 23, 2024 | $0.2966 | +2.67% |
| Apr 22, 2024 | $0.2889 | +2.92% |
| Apr 21, 2024 | $0.2807 | +2.71% |
| Apr 20, 2024 | $0.2733 | -0.91% |
| Apr 19, 2024 | $0.2758 | +4.87% |
| Apr 18, 2024 | $0.263 | +3.50% |
| Apr 17, 2024 | $0.2541 | +6.41% |
| Apr 16, 2024 | $0.2388 | +0.21% |
| Apr 15, 2024 | $0.2383 | -8.87% |
| Apr 14, 2024 | $0.2615 | +4.18% |
| Apr 13, 2024 | $0.251 | -10.33% |
| Apr 12, 2024 | $0.2799 | -16.20% |
| Apr 11, 2024 | $0.334 | +0.06% |
| Apr 10, 2024 | $0.3338 | +5.47% |
| Apr 9, 2024 | $0.3165 | -2.91% |
| Apr 8, 2024 | $0.326 | -2.54% |
| Apr 7, 2024 | $0.3345 | +5.02% |
| Apr 6, 2024 | $0.3185 | +1.76% |
| Apr 5, 2024 | $0.313 | +3.33% |
| Apr 4, 2024 | $0.3029 | +0.07% |
| Apr 3, 2024 | $0.3027 | +1.75% |
| Apr 2, 2024 | $0.2975 | +3.26% |
| Apr 1, 2024 | $0.2881 | -6.64% |
| Mar 31, 2024 | $0.3086 | -8.21% |
| Mar 30, 2024 | $0.3362 | -2.10% |
| Mar 29, 2024 | $0.3434 | -3.46% |
| Mar 28, 2024 | $0.3557 | +4.07% |
| Mar 27, 2024 | $0.3418 | +4.72% |
| Mar 26, 2024 | $0.3264 | -4.51% |
| Mar 25, 2024 | $0.3418 | +2.58% |
| Mar 24, 2024 | $0.3332 | +6.11% |
| Mar 23, 2024 | $0.314 | +3.60% |
| Mar 22, 2024 | $0.3031 | +3.59% |
| Mar 21, 2024 | $0.2926 | -3.62% |
| Mar 20, 2024 | $0.3036 | +11.95% |
| Mar 19, 2024 | $0.2712 | -2.45% |
| Mar 18, 2024 | $0.278 | -6.02% |
| Mar 17, 2024 | $0.2958 | -5.19% |
| Mar 16, 2024 | $0.312 | -0.32% |
| Mar 15, 2024 | $0.313 | -3.99% |
| Mar 14, 2024 | $0.326 | -6.51% |
| Mar 13, 2024 | $0.3487 | -1.86% |
| Mar 12, 2024 | $0.3553 | +4.19% |
| Mar 11, 2024 | $0.341 | -1.62% |
| Mar 10, 2024 | $0.3466 | +5.41% |
| Mar 9, 2024 | $0.3288 | -2.43% |
| Mar 8, 2024 | $0.337 | +5.97% |
| Mar 7, 2024 | $0.318 | +0.57% |
| Mar 6, 2024 | $0.3162 | +8.29% |
| Mar 5, 2024 | $0.292 | -6.86% |
| Mar 4, 2024 | $0.3135 | +1.19% |
| Mar 3, 2024 | $0.3098 | +7.31% |
| Mar 2, 2024 | $0.2887 | +0.17% |
| Mar 1, 2024 | $0.2882 | +4.91% |
| Feb 29, 2024 | $0.2747 | -0.29% |
| Feb 28, 2024 | $0.2755 | +5.23% |
| Feb 27, 2024 | $0.2618 | +4.47% |
| Feb 26, 2024 | $0.2506 | -0.40% |
| Feb 25, 2024 | $0.2516 | +0.68% |
| Feb 24, 2024 | $0.2499 | +1.67% |
| Feb 23, 2024 | $0.2458 | +1.61% |
| Feb 22, 2024 | $0.2419 | -2.14% |
| Feb 21, 2024 | $0.2472 | +2.96% |
| Feb 20, 2024 | $0.2401 | +0.29% |
| Feb 19, 2024 | $0.2394 | -1.85% |
| Feb 18, 2024 | $0.2439 | +2.44% |
| Feb 17, 2024 | $0.2381 | +1.75% |
| Feb 16, 2024 | $0.234 | -0.64% |
| Feb 15, 2024 | $0.2355 | +1.46% |
| Feb 14, 2024 | $0.2321 | +1.44% |
| Feb 13, 2024 | $0.2288 | +2.42% |
| Feb 12, 2024 | $0.2234 | -1.28% |
| Feb 11, 2024 | $0.2263 | -0.31% |
| Feb 10, 2024 | $0.227 | +1.66% |
| Feb 9, 2024 | $0.2233 | +0.72% |
| Feb 8, 2024 | $0.2217 | +1.60% |
| Feb 7, 2024 | $0.2182 | +2.06% |
| Feb 6, 2024 | $0.2138 | +0.42% |
| Feb 5, 2024 | $0.2129 | +0.76% |
| Feb 4, 2024 | $0.2113 | -1.77% |
| Feb 3, 2024 | $0.2151 | -0.60% |
| Feb 2, 2024 | $0.2164 | +0.42% |
| Feb 1, 2024 | $0.2155 | +1.99% |
| Jan 31, 2024 | $0.2113 | -0.98% |
| Jan 30, 2024 | $0.2134 | -3.13% |
| Jan 29, 2024 | $0.2203 | +1.01% |
| Jan 28, 2024 | $0.2181 | -0.82% |
| Jan 27, 2024 | $0.2199 | -0.09% |