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 |
|---|---|---|
| Jul 19, 2025 | $0.1564 | +5.60% |
| Jul 18, 2025 | $0.1481 | -1.66% |
| Jul 17, 2025 | $0.1506 | +1.48% |
| Jul 16, 2025 | $0.1484 | +0.47% |
| Jul 15, 2025 | $0.1477 | +3.21% |
| Jul 14, 2025 | $0.1431 | -0.69% |
| Jul 13, 2025 | $0.1441 | -2.04% |
| Jul 12, 2025 | $0.1471 | +5.52% |
| Jul 11, 2025 | $0.1394 | -0.85% |
| Jul 10, 2025 | $0.1406 | +5.40% |
| Jul 9, 2025 | $0.1334 | +0.68% |
| Jul 8, 2025 | $0.1325 | +2.00% |
| Jul 7, 2025 | $0.1299 | +0.15% |
| Jul 6, 2025 | $0.1297 | +0.93% |
| Jul 5, 2025 | $0.1285 | +1.34% |
| Jul 4, 2025 | $0.1268 | -0.31% |
| Jul 3, 2025 | $0.1272 | -2.30% |
| Jul 2, 2025 | $0.1302 | -0.31% |
| Jul 1, 2025 | $0.1306 | +4.98% |
| Jun 30, 2025 | $0.1244 | -3.86% |
| Jun 29, 2025 | $0.1294 | 0.00% |
| Jun 28, 2025 | $0.1294 | +3.19% |
| Jun 27, 2025 | $0.1254 | +0.72% |
| Jun 26, 2025 | $0.1245 | +0.48% |
| Jun 25, 2025 | $0.1239 | -2.67% |
| Jun 24, 2025 | $0.1273 | +0.95% |
| Jun 23, 2025 | $0.1261 | +7.69% |
| Jun 22, 2025 | $0.1171 | +3.54% |
| Jun 21, 2025 | $0.1131 | -5.99% |
| Jun 20, 2025 | $0.1203 | -3.30% |
| Jun 19, 2025 | $0.1244 | +0.65% |
| Jun 18, 2025 | $0.1236 | -0.32% |
| Jun 17, 2025 | $0.124 | -0.56% |
| Jun 16, 2025 | $0.1247 | -5.39% |
| Jun 15, 2025 | $0.1318 | +2.01% |
| Jun 14, 2025 | $0.1292 | +1.33% |
| Jun 13, 2025 | $0.1275 | +0.47% |
| Jun 12, 2025 | $0.1269 | -4.66% |
| Jun 11, 2025 | $0.1331 | -6.07% |
| Jun 10, 2025 | $0.1417 | +1.07% |
| Jun 9, 2025 | $0.1402 | +3.39% |
| Jun 8, 2025 | $0.1356 | -0.15% |
| Jun 7, 2025 | $0.1358 | +0.67% |
| Jun 6, 2025 | $0.1349 | +0.15% |
| Jun 5, 2025 | $0.1347 | -0.44% |
| Jun 4, 2025 | $0.1353 | -2.94% |
| Jun 3, 2025 | $0.1394 | -0.85% |
| Jun 2, 2025 | $0.1406 | +1.96% |
| Jun 1, 2025 | $0.1379 | +3.06% |
| May 31, 2025 | $0.1338 | +0.60% |
| May 30, 2025 | $0.133 | -3.13% |
| May 29, 2025 | $0.1373 | -4.25% |
| May 28, 2025 | $0.1434 | -0.55% |
| May 27, 2025 | $0.1442 | -1.90% |
| May 26, 2025 | $0.147 | +0.48% |
| May 25, 2025 | $0.1463 | +2.24% |
| May 24, 2025 | $0.1431 | -4.54% |
| May 23, 2025 | $0.1499 | -1.51% |
| May 22, 2025 | $0.1522 | -2.81% |
| May 21, 2025 | $0.1566 | +3.71% |
| May 20, 2025 | $0.151 | +2.23% |
| May 19, 2025 | $0.1477 | +0.14% |
| May 18, 2025 | $0.1475 | -4.65% |
| May 17, 2025 | $0.1547 | +3.55% |
| May 16, 2025 | $0.1494 | -2.03% |
| May 15, 2025 | $0.1525 | +0.20% |
| May 14, 2025 | $0.1522 | -3.37% |
| May 13, 2025 | $0.1575 | -0.82% |
| May 12, 2025 | $0.1588 | -0.31% |
| May 11, 2025 | $0.1593 | +0.31% |
| May 10, 2025 | $0.1588 | +1.60% |
| May 9, 2025 | $0.1563 | +1.56% |
| May 8, 2025 | $0.1539 | +6.21% |
| May 7, 2025 | $0.1449 | +5.38% |
| May 6, 2025 | $0.1375 | +0.73% |
| May 5, 2025 | $0.1365 | -3.47% |
| May 4, 2025 | $0.1414 | -2.15% |
| May 3, 2025 | $0.1445 | -5.00% |
| May 2, 2025 | $0.1521 | +2.29% |
| May 1, 2025 | $0.1487 | -1.33% |
| Apr 30, 2025 | $0.1507 | +1.48% |
| Apr 29, 2025 | $0.1485 | -1.07% |
| Apr 28, 2025 | $0.1501 | -0.79% |
| Apr 27, 2025 | $0.1513 | -4.54% |
| Apr 26, 2025 | $0.1585 | +3.53% |
| Apr 25, 2025 | $0.1531 | +3.24% |
| Apr 24, 2025 | $0.1483 | +2.49% |
| Apr 23, 2025 | $0.1447 | -2.43% |
| Apr 22, 2025 | $0.1483 | +2.70% |
| Apr 21, 2025 | $0.1444 | -0.76% |