BTC$84,085.70
ETH$2,570.00
USDT$0.9991
BNB$755.10
XRP$1.42
SOL$112.73
TRX$0.3316
BEAM$0.6024
STETH$2,581.65
ZEC$1,328.42
HYPE$87.69
DOGE$0.08781
LINK$13.48
WBTC$84,701.64
USDS$1.00
XMR$534.95
WBT$82.84
ADA$0.2538
WEETH$2,840.38
LEO$8.89
NEAR$5.84
AUTO$95.19
RAIN$0.01033
XLM$0.2023
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 9, 2021 | $0.5218 | -1.02% |
| Aug 8, 2021 | $0.5272 | +0.57% |
| Aug 7, 2021 | $0.5242 | -0.42% |
| Aug 6, 2021 | $0.5264 | +3.38% |
| Aug 5, 2021 | $0.5092 | +4.30% |
| Aug 4, 2021 | $0.4882 | +2.09% |
| Aug 3, 2021 | $0.4782 | +1.29% |
| Aug 2, 2021 | $0.4721 | -3.18% |
| Aug 1, 2021 | $0.4876 | -0.53% |
| Jul 31, 2021 | $0.4902 | +0.64% |
| Jul 30, 2021 | $0.4871 | +5.71% |
| Jul 29, 2021 | $0.4608 | -0.15% |
| Jul 28, 2021 | $0.4615 | +8.87% |
| Jul 27, 2021 | $0.4239 | +2.89% |
| Jul 26, 2021 | $0.412 | +0.10% |
| Jul 25, 2021 | $0.4116 | +9.99% |
| Jul 24, 2021 | $0.3742 | -1.11% |
| Jul 23, 2021 | $0.3784 | +4.16% |
| Jul 22, 2021 | $0.3633 | +1.23% |
| Jul 21, 2021 | $0.3589 | +4.00% |
| Jul 20, 2021 | $0.3451 | +10.08% |
| Jul 19, 2021 | $0.3135 | -7.17% |
| Jul 18, 2021 | $0.3377 | -4.44% |
| Jul 17, 2021 | $0.3534 | -1.64% |
| Jul 16, 2021 | $0.3593 | -4.11% |
| Jul 15, 2021 | $0.3747 | -4.07% |
| Jul 14, 2021 | $0.3906 | +0.18% |
| Jul 13, 2021 | $0.3899 | -5.84% |
| Jul 12, 2021 | $0.4141 | +2.35% |
| Jul 11, 2021 | $0.4046 | -2.67% |
| Jul 10, 2021 | $0.4157 | +6.40% |
| Jul 9, 2021 | $0.3907 | +8.11% |
| Jul 8, 2021 | $0.3614 | -2.40% |
| Jul 7, 2021 | $0.3703 | -11.09% |
| Jul 6, 2021 | $0.4165 | +10.24% |
| Jul 5, 2021 | $0.3778 | +3.17% |
| Jul 4, 2021 | $0.3662 | -4.29% |
| Jul 3, 2021 | $0.3826 | +2.22% |
| Jul 2, 2021 | $0.3743 | +6.76% |
| Jul 1, 2021 | $0.3506 | -0.43% |
| Jun 30, 2021 | $0.3521 | -5.30% |
| Jun 29, 2021 | $0.3718 | +21.46% |
| Jun 28, 2021 | $0.3061 | +7.90% |
| Jun 27, 2021 | $0.2837 | +16.99% |
| Jun 26, 2021 | $0.2425 | +3.85% |
| Jun 25, 2021 | $0.2335 | -2.63% |
| Jun 24, 2021 | $0.2398 | -5.18% |
| Jun 23, 2021 | $0.2529 | +8.82% |
| Jun 22, 2021 | $0.2324 | +11.14% |
| Jun 21, 2021 | $0.2091 | -23.49% |
| Jun 20, 2021 | $0.2733 | -14.54% |
| Jun 19, 2021 | $0.3198 | -9.30% |
| Jun 18, 2021 | $0.3526 | -3.11% |
| Jun 17, 2021 | $0.3639 | -10.44% |
| Jun 16, 2021 | $0.4063 | 0.00% |
| Jun 15, 2021 | $0.4063 | -4.60% |
| Jun 14, 2021 | $0.4259 | -3.09% |
| Jun 13, 2021 | $0.4395 | +11.63% |
| Jun 12, 2021 | $0.3937 | -0.08% |
| Jun 11, 2021 | $0.394 | -13.62% |
| Jun 10, 2021 | $0.4561 | -6.46% |
| Jun 9, 2021 | $0.4876 | -1.91% |
| Jun 8, 2021 | $0.4971 | +8.02% |
| Jun 7, 2021 | $0.4602 | -18.61% |
| Jun 6, 2021 | $0.5654 | +2.89% |
| Jun 5, 2021 | $0.5495 | +1.42% |
| Jun 4, 2021 | $0.5418 | +1.63% |
| Jun 3, 2021 | $0.5331 | -6.24% |
| Jun 2, 2021 | $0.5686 | +0.39% |
| Jun 1, 2021 | $0.5664 | +6.03% |
| May 31, 2021 | $0.5342 | -2.23% |
| May 30, 2021 | $0.5464 | +6.06% |
| May 29, 2021 | $0.5152 | +1.60% |
| May 28, 2021 | $0.5071 | -9.74% |
| May 27, 2021 | $0.5618 | -12.10% |
| May 26, 2021 | $0.6391 | -0.82% |
| May 25, 2021 | $0.6444 | +4.12% |
| May 24, 2021 | $0.6189 | +13.25% |
| May 23, 2021 | $0.5465 | +21.26% |
| May 22, 2021 | $0.4507 | -25.77% |
| May 21, 2021 | $0.6072 | -7.45% |
| May 20, 2021 | $0.6561 | -12.81% |
| May 19, 2021 | $0.7525 | +16.47% |
| May 18, 2021 | $0.6461 | -21.85% |
| May 17, 2021 | $0.8267 | +11.48% |
| May 16, 2021 | $0.7416 | -13.64% |
| May 15, 2021 | $0.8587 | -3.43% |
| May 14, 2021 | $0.8892 | -7.32% |
| May 13, 2021 | $0.9594 | +11.39% |
| May 12, 2021 | $0.8613 | -15.92% |