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 |
|---|---|---|
| May 1, 2023 | $0.208 | +0.58% |
| Apr 30, 2023 | $0.2068 | -3.50% |
| Apr 29, 2023 | $0.2143 | -0.51% |
| Apr 28, 2023 | $0.2154 | +2.18% |
| Apr 27, 2023 | $0.2108 | +0.19% |
| Apr 26, 2023 | $0.2104 | -4.15% |
| Apr 25, 2023 | $0.2195 | +5.83% |
| Apr 24, 2023 | $0.2074 | -1.98% |
| Apr 23, 2023 | $0.2116 | -1.99% |
| Apr 22, 2023 | $0.2159 | -0.96% |
| Apr 21, 2023 | $0.218 | -0.91% |
| Apr 20, 2023 | $0.22 | -0.86% |
| Apr 19, 2023 | $0.2219 | -3.81% |
| Apr 18, 2023 | $0.2307 | -6.94% |
| Apr 17, 2023 | $0.2479 | -3.01% |
| Apr 16, 2023 | $0.2556 | +8.26% |
| Apr 15, 2023 | $0.2361 | +5.50% |
| Apr 14, 2023 | $0.2238 | +1.63% |
| Apr 13, 2023 | $0.2202 | +1.01% |
| Apr 12, 2023 | $0.218 | +1.58% |
| Apr 11, 2023 | $0.2146 | -3.85% |
| Apr 10, 2023 | $0.2232 | +1.82% |
| Apr 9, 2023 | $0.2192 | +0.74% |
| Apr 8, 2023 | $0.2176 | -3.33% |
| Apr 7, 2023 | $0.2251 | -5.78% |
| Apr 6, 2023 | $0.2389 | -12.39% |
| Apr 5, 2023 | $0.2727 | +27.43% |
| Apr 4, 2023 | $0.214 | +2.05% |
| Apr 3, 2023 | $0.2097 | +1.65% |
| Apr 2, 2023 | $0.2063 | -0.19% |
| Apr 1, 2023 | $0.2067 | -4.35% |
| Mar 31, 2023 | $0.2161 | +4.45% |
| Mar 30, 2023 | $0.2069 | -1.85% |
| Mar 29, 2023 | $0.2108 | +3.28% |
| Mar 28, 2023 | $0.2041 | +5.59% |
| Mar 27, 2023 | $0.1933 | -0.15% |
| Mar 26, 2023 | $0.1936 | -8.07% |
| Mar 25, 2023 | $0.2106 | +2.48% |
| Mar 24, 2023 | $0.2055 | +0.29% |
| Mar 23, 2023 | $0.2049 | -2.89% |
| Mar 22, 2023 | $0.211 | +1.25% |
| Mar 21, 2023 | $0.2084 | -1.00% |
| Mar 20, 2023 | $0.2105 | -2.46% |
| Mar 19, 2023 | $0.2158 | -0.05% |
| Mar 18, 2023 | $0.2159 | +0.14% |
| Mar 17, 2023 | $0.2156 | +4.26% |
| Mar 16, 2023 | $0.2068 | +2.48% |
| Mar 15, 2023 | $0.2018 | +1.05% |
| Mar 14, 2023 | $0.1997 | -5.85% |
| Mar 13, 2023 | $0.2121 | +6.69% |
| Mar 12, 2023 | $0.1988 | +14.85% |
| Mar 11, 2023 | $0.1731 | +0.82% |
| Mar 10, 2023 | $0.1717 | -1.49% |
| Mar 9, 2023 | $0.1743 | -8.07% |
| Mar 8, 2023 | $0.1896 | -3.31% |
| Mar 7, 2023 | $0.1961 | -3.54% |
| Mar 6, 2023 | $0.2033 | -3.37% |
| Mar 5, 2023 | $0.2104 | -2.19% |
| Mar 4, 2023 | $0.2151 | +0.37% |
| Mar 3, 2023 | $0.2143 | +1.28% |
| Mar 2, 2023 | $0.2116 | -7.19% |
| Mar 1, 2023 | $0.228 | -4.28% |
| Feb 28, 2023 | $0.2382 | +0.80% |
| Feb 27, 2023 | $0.2363 | -1.05% |
| Feb 26, 2023 | $0.2388 | -0.87% |
| Feb 25, 2023 | $0.2409 | +0.84% |
| Feb 24, 2023 | $0.2389 | -0.71% |
| Feb 23, 2023 | $0.2406 | +0.84% |
| Feb 22, 2023 | $0.2386 | +4.42% |
| Feb 21, 2023 | $0.2285 | -4.11% |
| Feb 20, 2023 | $0.2383 | -3.21% |
| Feb 19, 2023 | $0.2462 | +3.27% |
| Feb 18, 2023 | $0.2384 | -0.63% |
| Feb 17, 2023 | $0.2399 | +2.48% |
| Feb 16, 2023 | $0.2341 | -0.93% |
| Feb 15, 2023 | $0.2363 | +2.03% |
| Feb 14, 2023 | $0.2316 | +10.87% |
| Feb 13, 2023 | $0.2089 | +0.77% |
| Feb 12, 2023 | $0.2073 | -7.00% |
| Feb 11, 2023 | $0.2229 | +5.89% |
| Feb 10, 2023 | $0.2105 | +0.48% |
| Feb 9, 2023 | $0.2095 | -7.22% |
| Feb 8, 2023 | $0.2258 | +0.71% |
| Feb 7, 2023 | $0.2242 | -0.40% |
| Feb 6, 2023 | $0.2251 | +2.55% |
| Feb 5, 2023 | $0.2195 | +2.28% |
| Feb 4, 2023 | $0.2146 | -6.57% |
| Feb 3, 2023 | $0.2297 | +12.05% |
| Feb 2, 2023 | $0.205 | +2.40% |
| Feb 1, 2023 | $0.2002 | +7.87% |