STEEM Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.06126786 | $0.06135268 | $0.05646071 | $0.05664446 | $2.75M |
| 2026-10-11 | $0.0613375 | $0.06156909 | $0.06047273 | $0.06128786 | $2.70M |
| 2026-10-10 | $0.06150264 | $0.06154429 | $0.060589 | $0.06134667 | $2.47M |
| 2026-10-09 | $0.06056875 | $0.06168297 | $0.05897889 | $0.06153719 | $3.20M |
| 2026-10-08 | $0.05930688 | $0.06054752 | $0.056938 | $0.06023015 | $3.31M |
| 2026-10-07 | $0.06179102 | $0.06181929 | $0.05810667 | $0.05921444 | $3.11M |
| 2026-10-06 | $0.06308216 | $0.06548237 | $0.06126938 | $0.06182602 | $6.01M |
| 2026-10-05 | $0.06398418 | $0.06405415 | $0.06241578 | $0.06309882 | $2.87M |
| 2026-10-04 | $0.06388856 | $0.06398335 | $0.06246753 | $0.06398335 | $2.60M |
| 2026-10-03 | $0.06322082 | $0.06401846 | $0.06248743 | $0.06389743 | $3.70M |
| 2026-10-02 | $0.0635306 | $0.06491402 | $0.06243002 | $0.06301089 | $3.04M |
| 2026-10-01 | $0.06497059 | $0.06497059 | $0.06248409 | $0.06353943 | $3.12M |
| 2026-09-30 | $0.06393285 | $0.06610494 | $0.06313031 | $0.06506503 | $3.64M |
| 2026-09-29 | $0.06357847 | $0.06515076 | $0.06175667 | $0.06388011 | $3.64M |
| 2026-09-28 | $0.06739351 | $0.06739351 | $0.06191988 | $0.06357924 | $4.41M |
| 2026-09-27 | $0.06905847 | $0.06905847 | $0.06567855 | $0.06738476 | $6.35M |
| 2026-09-26 | $0.06393214 | $0.0696315 | $0.06393214 | $0.06928276 | $22.28M |
| 2026-09-25 | $0.06285509 | $0.06575637 | $0.06164379 | $0.06446442 | $13.30M |
| 2026-09-24 | $0.05752561 | $0.06863194 | $0.05752561 | $0.06272596 | $42.24M |
| 2026-09-23 | $0.0591361 | $0.06128967 | $0.05681644 | $0.05752034 | $4.60M |
| 2026-09-22 | $0.05759129 | $0.0593748 | $0.05641148 | $0.05914687 | $3.82M |
| 2026-09-21 | $0.05654829 | $0.05741681 | $0.05538213 | $0.05741681 | $3.62M |
| 2026-09-20 | $0.0576178 | $0.0576178 | $0.05506211 | $0.05671745 | $3.70M |
| 2026-09-19 | $0.05618436 | $0.05890434 | $0.05442777 | $0.05757706 | $5.43M |
| 2026-09-18 | $0.05401768 | $0.05655338 | $0.05235867 | $0.05615158 | $8.59M |
| 2026-09-17 | $0.05778419 | $0.05778419 | $0.05345974 | $0.05407909 | $6.90M |
| 2026-09-16 | $0.05890493 | $0.06220928 | $0.05498467 | $0.05805015 | $22.24M |
| 2026-09-15 | $0.05516598 | $0.06944232 | $0.05283917 | $0.05783244 | $37.12M |
| 2026-09-14 | $0.06016923 | $0.06967624 | $0.05418993 | $0.05542989 | $36.62M |
| 2026-09-13 | $0.04955303 | $0.08259489 | $0.04955303 | $0.0601078 | $168.87M |