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 |
|---|---|---|
| Oct 28, 2023 | $0.2133 | +1.96% |
| Oct 27, 2023 | $0.2092 | +1.41% |
| Oct 26, 2023 | $0.2063 | -4.36% |
| Oct 25, 2023 | $0.2157 | -0.28% |
| Oct 24, 2023 | $0.2163 | -11.75% |
| Oct 23, 2023 | $0.2451 | +14.11% |
| Oct 22, 2023 | $0.2148 | -3.42% |
| Oct 21, 2023 | $0.2224 | +5.25% |
| Oct 20, 2023 | $0.2113 | +11.09% |
| Oct 19, 2023 | $0.1902 | +8.69% |
| Oct 18, 2023 | $0.175 | -3.53% |
| Oct 17, 2023 | $0.1814 | -1.52% |
| Oct 16, 2023 | $0.1842 | +1.88% |
| Oct 15, 2023 | $0.1808 | +2.55% |
| Oct 14, 2023 | $0.1763 | +3.40% |
| Oct 13, 2023 | $0.1705 | +0.35% |
| Oct 12, 2023 | $0.1699 | +0.71% |
| Oct 11, 2023 | $0.1687 | +0.54% |
| Oct 10, 2023 | $0.1678 | -2.27% |
| Oct 9, 2023 | $0.1717 | -0.52% |
| Oct 8, 2023 | $0.1726 | -3.58% |
| Oct 7, 2023 | $0.179 | +0.22% |
| Oct 6, 2023 | $0.1786 | +3.06% |
| Oct 5, 2023 | $0.1733 | +1.17% |
| Oct 4, 2023 | $0.1713 | -1.15% |
| Oct 3, 2023 | $0.1733 | -0.35% |
| Oct 2, 2023 | $0.1739 | -0.40% |
| Oct 1, 2023 | $0.1746 | -1.80% |
| Sep 30, 2023 | $0.1778 | +1.02% |
| Sep 29, 2023 | $0.176 | +1.50% |
| Sep 28, 2023 | $0.1734 | +0.52% |
| Sep 27, 2023 | $0.1725 | +2.68% |
| Sep 26, 2023 | $0.168 | +0.24% |
| Sep 25, 2023 | $0.1676 | -1.87% |
| Sep 24, 2023 | $0.1708 | -0.52% |
| Sep 23, 2023 | $0.1717 | -1.83% |
| Sep 22, 2023 | $0.1749 | +0.46% |
| Sep 21, 2023 | $0.1741 | +4.00% |
| Sep 20, 2023 | $0.1674 | -1.99% |
| Sep 19, 2023 | $0.1708 | +2.21% |
| Sep 18, 2023 | $0.1671 | +1.77% |
| Sep 17, 2023 | $0.1642 | +0.80% |
| Sep 16, 2023 | $0.1629 | -2.69% |
| Sep 15, 2023 | $0.1674 | +1.39% |
| Sep 14, 2023 | $0.1651 | +1.60% |
| Sep 13, 2023 | $0.1625 | +4.23% |
| Sep 12, 2023 | $0.1559 | +1.50% |
| Sep 11, 2023 | $0.1536 | +2.20% |
| Sep 10, 2023 | $0.1503 | -3.34% |
| Sep 9, 2023 | $0.1555 | -1.71% |
| Sep 8, 2023 | $0.1582 | +0.96% |
| Sep 7, 2023 | $0.1567 | -0.06% |
| Sep 6, 2023 | $0.1568 | +0.38% |
| Sep 5, 2023 | $0.1562 | +0.84% |
| Sep 4, 2023 | $0.1549 | +0.52% |
| Sep 3, 2023 | $0.1541 | -0.77% |
| Sep 2, 2023 | $0.1553 | -0.06% |
| Sep 1, 2023 | $0.1554 | +1.30% |
| Aug 31, 2023 | $0.1534 | -2.66% |
| Aug 30, 2023 | $0.1576 | -0.88% |
| Aug 29, 2023 | $0.159 | -0.69% |
| Aug 28, 2023 | $0.1601 | +1.07% |
| Aug 27, 2023 | $0.1584 | -1.74% |
| Aug 26, 2023 | $0.1612 | +0.31% |
| Aug 25, 2023 | $0.1607 | -0.19% |
| Aug 24, 2023 | $0.161 | -1.65% |
| Aug 23, 2023 | $0.1637 | +2.76% |
| Aug 22, 2023 | $0.1593 | +1.40% |
| Aug 21, 2023 | $0.1571 | -0.95% |
| Aug 20, 2023 | $0.1586 | -1.55% |
| Aug 19, 2023 | $0.1611 | +0.94% |
| Aug 18, 2023 | $0.1596 | +1.79% |
| Aug 17, 2023 | $0.1568 | -3.45% |
| Aug 16, 2023 | $0.1624 | -3.79% |
| Aug 15, 2023 | $0.1688 | -8.11% |
| Aug 14, 2023 | $0.1837 | -1.97% |
| Aug 13, 2023 | $0.1874 | +0.97% |
| Aug 12, 2023 | $0.1856 | +0.16% |
| Aug 11, 2023 | $0.1853 | +1.31% |
| Aug 10, 2023 | $0.1829 | -0.76% |
| Aug 9, 2023 | $0.1843 | +0.55% |
| Aug 8, 2023 | $0.1833 | +0.71% |
| Aug 7, 2023 | $0.182 | +0.61% |
| Aug 6, 2023 | $0.1809 | -1.20% |
| Aug 5, 2023 | $0.1831 | -1.24% |
| Aug 4, 2023 | $0.1854 | +0.60% |
| Aug 3, 2023 | $0.1843 | +0.49% |
| Aug 2, 2023 | $0.1834 | -0.11% |
| Aug 1, 2023 | $0.1836 | +0.05% |
| Jul 31, 2023 | $0.1835 | -2.55% |