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 |
|---|---|---|
| Apr 20, 2025 | $0.1455 | +0.90% |
| Apr 19, 2025 | $0.1442 | -3.29% |
| Apr 18, 2025 | $0.1491 | -2.10% |
| Apr 17, 2025 | $0.1523 | +3.18% |
| Apr 16, 2025 | $0.1476 | +1.30% |
| Apr 15, 2025 | $0.1457 | +7.53% |
| Apr 14, 2025 | $0.1355 | +3.75% |
| Apr 13, 2025 | $0.1306 | -3.47% |
| Apr 12, 2025 | $0.1353 | +2.50% |
| Apr 11, 2025 | $0.132 | +1.15% |
| Apr 10, 2025 | $0.1305 | 0.00% |
| Apr 9, 2025 | $0.1305 | +8.48% |
| Apr 8, 2025 | $0.1203 | +6.74% |
| Apr 7, 2025 | $0.1127 | -0.18% |
| Apr 6, 2025 | $0.1129 | -7.00% |
| Apr 5, 2025 | $0.1214 | -0.98% |
| Apr 4, 2025 | $0.1226 | +2.25% |
| Apr 3, 2025 | $0.1199 | +3.01% |
| Apr 2, 2025 | $0.1164 | -8.49% |
| Apr 1, 2025 | $0.1272 | -1.47% |
| Mar 31, 2025 | $0.1291 | +0.31% |
| Mar 30, 2025 | $0.1287 | +0.39% |
| Mar 29, 2025 | $0.1282 | +0.71% |
| Mar 28, 2025 | $0.1273 | -3.05% |
| Mar 27, 2025 | $0.1313 | -6.41% |
| Mar 26, 2025 | $0.1403 | -0.92% |
| Mar 25, 2025 | $0.1416 | -0.84% |
| Mar 24, 2025 | $0.1428 | +4.31% |
| Mar 23, 2025 | $0.1369 | +1.56% |
| Mar 22, 2025 | $0.1348 | -1.03% |
| Mar 21, 2025 | $0.1362 | +1.72% |
| Mar 20, 2025 | $0.1339 | -3.88% |
| Mar 19, 2025 | $0.1393 | +0.94% |
| Mar 18, 2025 | $0.138 | +3.99% |
| Mar 17, 2025 | $0.1327 | -0.82% |
| Mar 16, 2025 | $0.1338 | +1.75% |
| Mar 15, 2025 | $0.1315 | -0.45% |
| Mar 14, 2025 | $0.1321 | -0.08% |
| Mar 13, 2025 | $0.1322 | +2.72% |
| Mar 12, 2025 | $0.1287 | +1.42% |
| Mar 11, 2025 | $0.1269 | +1.76% |
| Mar 10, 2025 | $0.1247 | -1.19% |
| Mar 9, 2025 | $0.1262 | -2.92% |
| Mar 8, 2025 | $0.13 | -6.20% |
| Mar 7, 2025 | $0.1386 | -3.68% |
| Mar 6, 2025 | $0.1439 | 0.00% |
| Mar 5, 2025 | $0.1439 | +1.77% |
| Mar 4, 2025 | $0.1414 | +6.00% |
| Mar 3, 2025 | $0.1334 | -13.26% |
| Mar 2, 2025 | $0.1538 | +0.13% |
| Mar 1, 2025 | $0.1536 | +2.47% |
| Feb 28, 2025 | $0.1499 | +0.20% |
| Feb 27, 2025 | $0.1496 | -2.67% |
| Feb 26, 2025 | $0.1537 | +0.33% |
| Feb 25, 2025 | $0.1532 | +2.41% |
| Feb 24, 2025 | $0.1496 | -6.62% |
| Feb 23, 2025 | $0.1602 | -4.98% |
| Feb 22, 2025 | $0.1686 | -1.92% |
| Feb 21, 2025 | $0.1719 | +0.17% |
| Feb 20, 2025 | $0.1716 | +0.82% |
| Feb 19, 2025 | $0.1702 | -0.12% |
| Feb 18, 2025 | $0.1704 | +3.78% |
| Feb 17, 2025 | $0.1642 | -6.92% |
| Feb 16, 2025 | $0.1764 | -4.08% |
| Feb 15, 2025 | $0.1839 | +5.69% |
| Feb 14, 2025 | $0.174 | -2.41% |
| Feb 13, 2025 | $0.1783 | +0.96% |
| Feb 12, 2025 | $0.1766 | +1.79% |
| Feb 11, 2025 | $0.1735 | -3.98% |
| Feb 10, 2025 | $0.1807 | +0.67% |
| Feb 9, 2025 | $0.1795 | -2.07% |
| Feb 8, 2025 | $0.1833 | +8.98% |
| Feb 7, 2025 | $0.1682 | -1.92% |
| Feb 6, 2025 | $0.1715 | +4.57% |
| Feb 5, 2025 | $0.164 | -7.34% |
| Feb 4, 2025 | $0.177 | +1.61% |
| Feb 3, 2025 | $0.1742 | +1.34% |
| Feb 2, 2025 | $0.1719 | -9.67% |
| Feb 1, 2025 | $0.1903 | -6.67% |
| Jan 31, 2025 | $0.2039 | -4.45% |
| Jan 30, 2025 | $0.2134 | +0.52% |
| Jan 29, 2025 | $0.2123 | +4.17% |
| Jan 28, 2025 | $0.2038 | -3.09% |
| Jan 27, 2025 | $0.2103 | -1.08% |
| Jan 26, 2025 | $0.2126 | -6.22% |
| Jan 25, 2025 | $0.2267 | -0.31% |
| Jan 24, 2025 | $0.2274 | -3.81% |
| Jan 23, 2025 | $0.2364 | +9.14% |
| Jan 22, 2025 | $0.2166 | +0.28% |
| Jan 21, 2025 | $0.216 | -2.31% |