STEEM Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.04955421 | $0.04991896 | $0.04749609 | $0.04769964 | $2.98M |
| 2026-10-28 | $0.0483647 | $0.04969488 | $0.04761715 | $0.04946136 | $2.99M |
| 2026-10-27 | $0.04997144 | $0.05032063 | $0.0479215 | $0.04835259 | $3.82M |
| 2026-10-26 | $0.05107595 | $0.05242458 | $0.04703324 | $0.05013021 | $12.64M |
| 2026-10-25 | $0.04990911 | $0.0642082 | $0.04822347 | $0.0511399 | $55.16M |
| 2026-10-24 | $0.05181242 | $0.05181242 | $0.04821135 | $0.04997444 | $3.19M |
| 2026-10-23 | $0.05200334 | $0.05296242 | $0.05102952 | $0.0517743 | $2.52M |
| 2026-10-22 | $0.05522623 | $0.05535609 | $0.05166516 | $0.05200789 | $2.74M |
| 2026-10-21 | $0.05473554 | $0.05573621 | $0.05453583 | $0.05519953 | $2.76M |
| 2026-10-20 | $0.05275411 | $0.05492739 | $0.05222668 | $0.05476281 | $2.68M |
| 2026-10-19 | $0.04931502 | $0.05298015 | $0.04931502 | $0.05276979 | $2.28M |
| 2026-10-18 | $0.05095494 | $0.05314008 | $0.04694769 | $0.04930575 | $2.24M |
| 2026-10-17 | $0.05266538 | $0.05411876 | $0.05045 | $0.05086725 | $2.29M |
| 2026-10-16 | $0.05427507 | $0.05469982 | $0.05176345 | $0.052755 | $2.23M |
| 2026-10-15 | $0.05562667 | $0.05577204 | $0.05177195 | $0.05381326 | $2.99M |
| 2026-10-14 | $0.05763756 | $0.05777025 | $0.05534793 | $0.05552778 | $2.91M |
| 2026-10-13 | $0.0566228 | $0.0580808 | $0.0547669 | $0.0574707 | $2.66M |
| 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 |