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 |
|---|---|---|
| Jan 26, 2024 | $0.2201 | -0.68% |
| Jan 25, 2024 | $0.2216 | +2.97% |
| Jan 24, 2024 | $0.2152 | +0.33% |
| Jan 23, 2024 | $0.2145 | +4.43% |
| Jan 22, 2024 | $0.2054 | -5.04% |
| Jan 21, 2024 | $0.2163 | -6.57% |
| Jan 20, 2024 | $0.2315 | -0.26% |
| Jan 19, 2024 | $0.2321 | +3.06% |
| Jan 18, 2024 | $0.2252 | -4.29% |
| Jan 17, 2024 | $0.2353 | -0.08% |
| Jan 16, 2024 | $0.2355 | -0.04% |
| Jan 15, 2024 | $0.2356 | +3.56% |
| Jan 14, 2024 | $0.2275 | -2.07% |
| Jan 13, 2024 | $0.2323 | -0.30% |
| Jan 12, 2024 | $0.233 | -0.89% |
| Jan 11, 2024 | $0.2351 | -1.88% |
| Jan 10, 2024 | $0.2396 | +7.64% |
| Jan 9, 2024 | $0.2226 | -0.71% |
| Jan 8, 2024 | $0.2242 | -0.58% |
| Jan 7, 2024 | $0.2255 | -4.41% |
| Jan 6, 2024 | $0.2359 | 0.00% |
| Jan 5, 2024 | $0.2359 | +0.77% |
| Jan 4, 2024 | $0.2341 | -4.29% |
| Jan 3, 2024 | $0.2446 | +0.29% |
| Jan 2, 2024 | $0.2439 | -7.72% |
| Jan 1, 2024 | $0.2643 | +4.51% |
| Dec 31, 2023 | $0.2529 | -0.82% |
| Dec 30, 2023 | $0.255 | +3.20% |
| Dec 29, 2023 | $0.2471 | -0.76% |
| Dec 28, 2023 | $0.249 | -0.36% |
| Dec 27, 2023 | $0.2499 | -2.12% |
| Dec 26, 2023 | $0.2553 | +0.87% |
| Dec 25, 2023 | $0.2531 | -1.90% |
| Dec 24, 2023 | $0.258 | +1.02% |
| Dec 23, 2023 | $0.2554 | +1.23% |
| Dec 22, 2023 | $0.2523 | -1.14% |
| Dec 21, 2023 | $0.2552 | +2.08% |
| Dec 20, 2023 | $0.25 | -1.11% |
| Dec 19, 2023 | $0.2528 | +2.89% |
| Dec 18, 2023 | $0.2457 | +4.15% |
| Dec 17, 2023 | $0.2359 | -6.98% |
| Dec 16, 2023 | $0.2536 | -1.86% |
| Dec 15, 2023 | $0.2584 | +1.17% |
| Dec 14, 2023 | $0.2554 | +0.55% |
| Dec 13, 2023 | $0.254 | +1.03% |
| Dec 12, 2023 | $0.2514 | +0.12% |
| Dec 11, 2023 | $0.2511 | -1.02% |
| Dec 10, 2023 | $0.2537 | -6.31% |
| Dec 9, 2023 | $0.2708 | +0.11% |
| Dec 8, 2023 | $0.2705 | +2.08% |
| Dec 7, 2023 | $0.265 | +2.79% |
| Dec 6, 2023 | $0.2578 | +2.02% |
| Dec 5, 2023 | $0.2527 | -2.17% |
| Dec 4, 2023 | $0.2583 | +1.41% |
| Dec 3, 2023 | $0.2547 | -1.09% |
| Dec 2, 2023 | $0.2575 | -0.54% |
| Dec 1, 2023 | $0.2589 | +3.15% |
| Nov 30, 2023 | $0.251 | +2.24% |
| Nov 29, 2023 | $0.2455 | -2.11% |
| Nov 28, 2023 | $0.2508 | +0.08% |
| Nov 27, 2023 | $0.2506 | -1.73% |
| Nov 26, 2023 | $0.255 | -4.03% |
| Nov 25, 2023 | $0.2657 | +4.28% |
| Nov 24, 2023 | $0.2548 | -2.26% |
| Nov 23, 2023 | $0.2607 | +4.87% |
| Nov 22, 2023 | $0.2486 | +1.26% |
| Nov 21, 2023 | $0.2455 | -5.69% |
| Nov 20, 2023 | $0.2603 | -0.88% |
| Nov 19, 2023 | $0.2626 | +3.14% |
| Nov 18, 2023 | $0.2546 | +1.11% |
| Nov 17, 2023 | $0.2518 | -0.12% |
| Nov 16, 2023 | $0.2521 | -7.11% |
| Nov 15, 2023 | $0.2714 | -2.48% |
| Nov 14, 2023 | $0.2783 | -0.18% |
| Nov 13, 2023 | $0.2788 | -0.25% |
| Nov 12, 2023 | $0.2795 | +4.21% |
| Nov 11, 2023 | $0.2682 | -4.35% |
| Nov 10, 2023 | $0.2804 | -4.20% |
| Nov 9, 2023 | $0.2927 | +1.28% |
| Nov 8, 2023 | $0.289 | -3.05% |
| Nov 7, 2023 | $0.2981 | +24.99% |
| Nov 6, 2023 | $0.2385 | +5.16% |
| Nov 5, 2023 | $0.2268 | 0.00% |
| Nov 4, 2023 | $0.2268 | -2.45% |
| Nov 3, 2023 | $0.2325 | +3.06% |
| Nov 2, 2023 | $0.2256 | +1.58% |
| Nov 1, 2023 | $0.2221 | +1.00% |
| Oct 31, 2023 | $0.2199 | +5.11% |
| Oct 30, 2023 | $0.2092 | -4.08% |
| Oct 29, 2023 | $0.2181 | +2.25% |