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 |
|---|---|---|
| Feb 5, 2022 | $0.3609 | -0.22% |
| Feb 4, 2022 | $0.3617 | +6.82% |
| Feb 3, 2022 | $0.3386 | +1.14% |
| Feb 2, 2022 | $0.3348 | +4.76% |
| Feb 1, 2022 | $0.3196 | +1.52% |
| Jan 31, 2022 | $0.3148 | +1.09% |
| Jan 30, 2022 | $0.3114 | -2.32% |
| Jan 29, 2022 | $0.3188 | +0.57% |
| Jan 28, 2022 | $0.317 | +4.90% |
| Jan 27, 2022 | $0.3022 | +1.31% |
| Jan 26, 2022 | $0.2983 | -2.20% |
| Jan 25, 2022 | $0.305 | +8.73% |
| Jan 24, 2022 | $0.2805 | +5.65% |
| Jan 23, 2022 | $0.2655 | -8.89% |
| Jan 22, 2022 | $0.2914 | +3.30% |
| Jan 21, 2022 | $0.2821 | -18.82% |
| Jan 20, 2022 | $0.3475 | -12.23% |
| Jan 19, 2022 | $0.3959 | +1.98% |
| Jan 18, 2022 | $0.3882 | -0.84% |
| Jan 17, 2022 | $0.3915 | -2.78% |
| Jan 16, 2022 | $0.4027 | -3.03% |
| Jan 15, 2022 | $0.4153 | -0.84% |
| Jan 14, 2022 | $0.4188 | +1.95% |
| Jan 13, 2022 | $0.4108 | -0.39% |
| Jan 12, 2022 | $0.4124 | -1.93% |
| Jan 11, 2022 | $0.4205 | +2.99% |
| Jan 10, 2022 | $0.4083 | -9.17% |
| Jan 9, 2022 | $0.4495 | +16.54% |
| Jan 8, 2022 | $0.3857 | +0.23% |
| Jan 7, 2022 | $0.3848 | -0.36% |
| Jan 6, 2022 | $0.3862 | -2.79% |
| Jan 5, 2022 | $0.3973 | -11.22% |
| Jan 4, 2022 | $0.4475 | +0.65% |
| Jan 3, 2022 | $0.4446 | -2.26% |
| Jan 2, 2022 | $0.4549 | -0.44% |
| Jan 1, 2022 | $0.4569 | +6.48% |
| Dec 31, 2021 | $0.4291 | -0.88% |
| Dec 30, 2021 | $0.4329 | +2.03% |
| Dec 29, 2021 | $0.4243 | +0.43% |
| Dec 28, 2021 | $0.4225 | -5.27% |
| Dec 27, 2021 | $0.446 | -5.23% |
| Dec 26, 2021 | $0.4706 | +3.52% |
| Dec 25, 2021 | $0.4546 | -0.48% |
| Dec 24, 2021 | $0.4568 | -0.09% |
| Dec 23, 2021 | $0.4572 | +2.10% |
| Dec 22, 2021 | $0.4478 | +3.04% |
| Dec 21, 2021 | $0.4346 | +5.10% |
| Dec 20, 2021 | $0.4135 | +3.19% |
| Dec 19, 2021 | $0.4007 | -6.49% |
| Dec 18, 2021 | $0.4285 | +0.56% |
| Dec 17, 2021 | $0.4261 | -0.63% |
| Dec 16, 2021 | $0.4288 | -0.83% |
| Dec 15, 2021 | $0.4324 | +10.93% |
| Dec 14, 2021 | $0.3898 | -5.00% |
| Dec 13, 2021 | $0.4103 | -1.32% |
| Dec 12, 2021 | $0.4158 | -8.82% |
| Dec 11, 2021 | $0.456 | -0.72% |
| Dec 10, 2021 | $0.4593 | +2.36% |
| Dec 9, 2021 | $0.4487 | -6.07% |
| Dec 8, 2021 | $0.4777 | -4.25% |
| Dec 7, 2021 | $0.4989 | -0.34% |
| Dec 6, 2021 | $0.5006 | +3.56% |
| Dec 5, 2021 | $0.4834 | +8.02% |
| Dec 4, 2021 | $0.4475 | -7.08% |
| Dec 3, 2021 | $0.4816 | -20.48% |
| Dec 2, 2021 | $0.6056 | -2.35% |
| Dec 1, 2021 | $0.6202 | -6.27% |
| Nov 30, 2021 | $0.6617 | +2.16% |
| Nov 29, 2021 | $0.6477 | -6.18% |
| Nov 28, 2021 | $0.6904 | -3.74% |
| Nov 27, 2021 | $0.7172 | +3.52% |
| Nov 26, 2021 | $0.6928 | -0.40% |
| Nov 25, 2021 | $0.6956 | +10.54% |
| Nov 24, 2021 | $0.6293 | +0.16% |
| Nov 23, 2021 | $0.6283 | +4.06% |
| Nov 22, 2021 | $0.6038 | +1.79% |
| Nov 21, 2021 | $0.5932 | -3.07% |
| Nov 20, 2021 | $0.612 | +3.82% |
| Nov 19, 2021 | $0.5895 | +0.56% |
| Nov 18, 2021 | $0.5862 | +0.86% |
| Nov 17, 2021 | $0.5812 | -6.06% |
| Nov 16, 2021 | $0.6187 | +3.00% |
| Nov 15, 2021 | $0.6007 | +2.51% |
| Nov 14, 2021 | $0.586 | +0.46% |
| Nov 13, 2021 | $0.5833 | -1.39% |
| Nov 12, 2021 | $0.5915 | +2.60% |
| Nov 11, 2021 | $0.5765 | -2.67% |
| Nov 10, 2021 | $0.5923 | -5.31% |
| Nov 9, 2021 | $0.6255 | +2.27% |
| Nov 8, 2021 | $0.6116 | -0.20% |