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 |
|---|---|---|
| Aug 4, 2022 | $0.2559 | +2.85% |
| Aug 3, 2022 | $0.2488 | -2.01% |
| Aug 2, 2022 | $0.2539 | +1.85% |
| Aug 1, 2022 | $0.2493 | -5.46% |
| Jul 31, 2022 | $0.2637 | +1.78% |
| Jul 30, 2022 | $0.2591 | +1.89% |
| Jul 29, 2022 | $0.2543 | +3.00% |
| Jul 28, 2022 | $0.2469 | +0.04% |
| Jul 27, 2022 | $0.2468 | +6.33% |
| Jul 26, 2022 | $0.2321 | +2.16% |
| Jul 25, 2022 | $0.2272 | -3.32% |
| Jul 24, 2022 | $0.235 | -3.01% |
| Jul 23, 2022 | $0.2423 | +0.87% |
| Jul 22, 2022 | $0.2402 | -1.52% |
| Jul 21, 2022 | $0.2439 | +0.87% |
| Jul 20, 2022 | $0.2418 | -5.99% |
| Jul 19, 2022 | $0.2572 | +7.93% |
| Jul 18, 2022 | $0.2383 | -0.50% |
| Jul 17, 2022 | $0.2395 | +4.13% |
| Jul 16, 2022 | $0.23 | -1.63% |
| Jul 15, 2022 | $0.2338 | +3.09% |
| Jul 14, 2022 | $0.2268 | +3.33% |
| Jul 13, 2022 | $0.2195 | +0.69% |
| Jul 12, 2022 | $0.218 | -1.85% |
| Jul 11, 2022 | $0.2221 | -2.80% |
| Jul 10, 2022 | $0.2285 | -2.72% |
| Jul 9, 2022 | $0.2349 | -9.27% |
| Jul 8, 2022 | $0.2589 | +11.64% |
| Jul 7, 2022 | $0.2319 | +6.33% |
| Jul 6, 2022 | $0.2181 | +2.25% |
| Jul 5, 2022 | $0.2133 | +0.19% |
| Jul 4, 2022 | $0.2129 | -2.43% |
| Jul 3, 2022 | $0.2182 | +3.41% |
| Jul 2, 2022 | $0.211 | -0.85% |
| Jul 1, 2022 | $0.2128 | 0.00% |
| Jun 30, 2022 | $0.2128 | +1.53% |
| Jun 29, 2022 | $0.2096 | -5.71% |
| Jun 28, 2022 | $0.2223 | -6.40% |
| Jun 27, 2022 | $0.2375 | +4.72% |
| Jun 26, 2022 | $0.2268 | -0.53% |
| Jun 25, 2022 | $0.228 | +5.95% |
| Jun 24, 2022 | $0.2152 | -1.60% |
| Jun 23, 2022 | $0.2187 | +0.09% |
| Jun 22, 2022 | $0.2185 | +1.53% |
| Jun 21, 2022 | $0.2152 | -0.65% |
| Jun 20, 2022 | $0.2166 | +5.25% |
| Jun 19, 2022 | $0.2058 | +0.98% |
| Jun 18, 2022 | $0.2038 | +8.29% |
| Jun 17, 2022 | $0.1882 | -8.51% |
| Jun 16, 2022 | $0.2057 | +3.84% |
| Jun 15, 2022 | $0.1981 | +6.73% |
| Jun 14, 2022 | $0.1856 | -3.93% |
| Jun 13, 2022 | $0.1932 | +3.76% |
| Jun 12, 2022 | $0.1862 | -22.93% |
| Jun 11, 2022 | $0.2416 | -2.27% |
| Jun 10, 2022 | $0.2472 | -3.78% |
| Jun 9, 2022 | $0.2569 | -6.45% |
| Jun 8, 2022 | $0.2746 | +0.84% |
| Jun 7, 2022 | $0.2723 | -0.62% |
| Jun 6, 2022 | $0.274 | -5.61% |
| Jun 5, 2022 | $0.2903 | -6.98% |
| Jun 4, 2022 | $0.3121 | +18.99% |
| Jun 3, 2022 | $0.2623 | +1.59% |
| Jun 2, 2022 | $0.2582 | -3.33% |
| Jun 1, 2022 | $0.2671 | +2.77% |
| May 31, 2022 | $0.2599 | -0.15% |
| May 30, 2022 | $0.2603 | +1.60% |
| May 29, 2022 | $0.2562 | +5.09% |
| May 28, 2022 | $0.2438 | -0.69% |
| May 27, 2022 | $0.2455 | +3.41% |
| May 26, 2022 | $0.2374 | -5.53% |
| May 25, 2022 | $0.2513 | -3.57% |
| May 24, 2022 | $0.2606 | +0.54% |
| May 23, 2022 | $0.2592 | -9.97% |
| May 22, 2022 | $0.2879 | +3.12% |
| May 21, 2022 | $0.2792 | +3.91% |
| May 20, 2022 | $0.2687 | +5.62% |
| May 19, 2022 | $0.2544 | -2.83% |
| May 18, 2022 | $0.2618 | +0.65% |
| May 17, 2022 | $0.2601 | -8.93% |
| May 16, 2022 | $0.2856 | +7.01% |
| May 15, 2022 | $0.2669 | +3.61% |
| May 14, 2022 | $0.2576 | +9.01% |
| May 13, 2022 | $0.2363 | +2.74% |
| May 12, 2022 | $0.23 | +6.93% |
| May 11, 2022 | $0.2151 | -16.85% |
| May 10, 2022 | $0.2587 | -21.61% |
| May 9, 2022 | $0.33 | -3.68% |
| May 8, 2022 | $0.3426 | -11.13% |
| May 7, 2022 | $0.3855 | -5.40% |