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 |
|---|---|---|
| Oct 17, 2025 | $0.0913 | 0.00% |
| Oct 16, 2025 | $0.0913 | -4.20% |
| Oct 15, 2025 | $0.0953 | -2.26% |
| Oct 14, 2025 | $0.0975 | -1.81% |
| Oct 13, 2025 | $0.0993 | -1.78% |
| Oct 12, 2025 | $0.1011 | +4.12% |
| Oct 11, 2025 | $0.0971 | +3.30% |
| Oct 10, 2025 | $0.094 | -18.12% |
| Oct 9, 2025 | $0.1148 | -2.88% |
| Oct 8, 2025 | $0.1182 | -1.83% |
| Oct 7, 2025 | $0.1204 | +0.92% |
| Oct 6, 2025 | $0.1193 | -4.56% |
| Oct 5, 2025 | $0.125 | +1.30% |
| Oct 4, 2025 | $0.1234 | +1.40% |
| Oct 3, 2025 | $0.1217 | -3.95% |
| Oct 2, 2025 | $0.1267 | +1.93% |
| Oct 1, 2025 | $0.1243 | +2.39% |
| Sep 30, 2025 | $0.1214 | +4.84% |
| Sep 29, 2025 | $0.1158 | -1.70% |
| Sep 28, 2025 | $0.1178 | +1.20% |
| Sep 27, 2025 | $0.1164 | -1.52% |
| Sep 26, 2025 | $0.1182 | +1.37% |
| Sep 25, 2025 | $0.1166 | -1.44% |
| Sep 24, 2025 | $0.1183 | -4.83% |
| Sep 23, 2025 | $0.1243 | +1.22% |
| Sep 22, 2025 | $0.1228 | +1.66% |
| Sep 21, 2025 | $0.1208 | -7.72% |
| Sep 20, 2025 | $0.1309 | -1.73% |
| Sep 19, 2025 | $0.1332 | +0.53% |
| Sep 18, 2025 | $0.1325 | -2.93% |
| Sep 17, 2025 | $0.1365 | +3.80% |
| Sep 16, 2025 | $0.1315 | +0.08% |
| Sep 15, 2025 | $0.1314 | +0.08% |
| Sep 14, 2025 | $0.1313 | -2.38% |
| Sep 13, 2025 | $0.1345 | -3.31% |
| Sep 12, 2025 | $0.1391 | +3.96% |
| Sep 11, 2025 | $0.1338 | +0.75% |
| Sep 10, 2025 | $0.1328 | -1.26% |
| Sep 9, 2025 | $0.1345 | +1.20% |
| Sep 8, 2025 | $0.1329 | -0.08% |
| Sep 7, 2025 | $0.133 | +1.14% |
| Sep 6, 2025 | $0.1315 | +2.41% |
| Sep 5, 2025 | $0.1284 | -0.93% |
| Sep 4, 2025 | $0.1296 | +1.25% |
| Sep 3, 2025 | $0.128 | -2.51% |
| Sep 2, 2025 | $0.1313 | +2.98% |
| Sep 1, 2025 | $0.1275 | -0.47% |
| Aug 31, 2025 | $0.1281 | -1.91% |
| Aug 30, 2025 | $0.1306 | +0.38% |
| Aug 29, 2025 | $0.1301 | +1.17% |
| Aug 28, 2025 | $0.1286 | -3.31% |
| Aug 27, 2025 | $0.133 | 0.00% |
| Aug 26, 2025 | $0.133 | +2.31% |
| Aug 25, 2025 | $0.13 | -3.77% |
| Aug 24, 2025 | $0.1351 | +1.58% |
| Aug 23, 2025 | $0.133 | -2.13% |
| Aug 22, 2025 | $0.1359 | +1.19% |
| Aug 21, 2025 | $0.1343 | +3.63% |
| Aug 20, 2025 | $0.1296 | +0.15% |
| Aug 19, 2025 | $0.1294 | +0.86% |
| Aug 18, 2025 | $0.1283 | -2.06% |
| Aug 17, 2025 | $0.131 | -4.93% |
| Aug 16, 2025 | $0.1378 | +0.73% |
| Aug 15, 2025 | $0.1368 | +5.96% |
| Aug 14, 2025 | $0.1291 | -1.60% |
| Aug 13, 2025 | $0.1312 | -5.81% |
| Aug 12, 2025 | $0.1393 | +2.96% |
| Aug 11, 2025 | $0.1353 | -0.07% |
| Aug 10, 2025 | $0.1354 | -2.10% |
| Aug 9, 2025 | $0.1383 | -1.78% |
| Aug 8, 2025 | $0.1408 | +3.53% |
| Aug 7, 2025 | $0.136 | +2.41% |
| Aug 6, 2025 | $0.1328 | +1.92% |
| Aug 5, 2025 | $0.1303 | +0.46% |
| Aug 4, 2025 | $0.1297 | -2.19% |
| Aug 3, 2025 | $0.1326 | +2.95% |
| Aug 2, 2025 | $0.1288 | +0.39% |
| Aug 1, 2025 | $0.1283 | -4.61% |
| Jul 31, 2025 | $0.1345 | -3.52% |
| Jul 30, 2025 | $0.1394 | -0.29% |
| Jul 29, 2025 | $0.1398 | +0.87% |
| Jul 28, 2025 | $0.1386 | -4.81% |
| Jul 27, 2025 | $0.1456 | -1.89% |
| Jul 26, 2025 | $0.1484 | +1.37% |
| Jul 25, 2025 | $0.1464 | +2.74% |
| Jul 24, 2025 | $0.1425 | -2.66% |
| Jul 23, 2025 | $0.1464 | -6.75% |
| Jul 22, 2025 | $0.157 | -1.20% |
| Jul 21, 2025 | $0.1589 | -0.06% |
| Jul 20, 2025 | $0.159 | +1.66% |