What historical data is shown for STEEM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Steem (STEEM) Historical Data
STEEM
Social
Steem Historical Price Information — Daily STEEM Open, High, Low, Close & Volume
$0.0561
+1.19% 1D
Recently Viewed
1H-1.89%
1D+1.19%
1W+19.49%
1M+60.56%
Steem (STEEM) has 90 days of daily open, high, low and close on file. Over that window STEEM ranged $0.03475 to $0.06029, closed at $0.05588 and is up 30.6% across the window.
Steem — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06029
Window low
$0.03475
First → last
+30.62%
Latest close
$0.05588
vs live
+0.39%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STEEM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05577 | $0.05992 | $0.0530 | $0.05588 | +0.20% | $81,703 | $31.19M |
| Sep 15, 2026 | $0.05575 | $0.06999 | $0.05262 | $0.05577 | +0.04% | $171,388 | $31.12M |
| Sep 14, 2026 | $0.06029 | $0.07125 | $0.05408 | $0.05575 | -7.53% | $275,122 | $31.11M |
| Sep 13, 2026 | $0.04955 | $0.08671 | $0.04911 | $0.06029 | +21.68% | $844,092 | $33.65M |
| Sep 12, 2026 | $0.04493 | $0.04972 | $0.04478 | $0.04955 | +10.28% | $82,612 | $27.65M |
| Sep 11, 2026 | $0.04408 | $0.04559 | $0.04344 | $0.04493 | +1.93% | $56,782 | $25.07M |
| Sep 10, 2026 | $0.04677 | $0.04683 | $0.04384 | $0.04408 | -5.75% | $76,743 | $24.60M |
| Sep 9, 2026 | $0.04578 | $0.04778 | $0.04556 | $0.04677 | +2.16% | $120,404 | $26.10M |
| Sep 8, 2026 | $0.04551 | $0.04663 | $0.04529 | $0.04578 | +0.59% | $87,445 | $25.55M |
| Sep 7, 2026 | $0.04606 | $0.04706 | $0.04511 | $0.04551 | -1.19% | $93,366 | $25.40M |
| Sep 6, 2026 | $0.04622 | $0.04654 | $0.04541 | $0.04606 | -0.35% | $72,919 | $25.71M |
| Sep 5, 2026 | $0.04481 | $0.04637 | $0.0447 | $0.04622 | +3.15% | $69,696 | $25.79M |
| Sep 4, 2026 | $0.04455 | $0.0461 | $0.04405 | $0.04481 | +0.58% | $95,333 | $25.01M |
| Sep 3, 2026 | $0.04263 | $0.04553 | $0.04259 | $0.04455 | +4.50% | $141,671 | $24.86M |
| Sep 2, 2026 | $0.04276 | $0.04454 | $0.0423 | $0.04263 | -0.30% | $128,651 | $23.79M |
| Sep 1, 2026 | $0.04313 | $0.04402 | $0.04222 | $0.04276 | -0.86% | $97,738 | $23.86M |
| Aug 31, 2026 | $0.04294 | $0.0438 | $0.04273 | $0.04313 | +0.44% | $93,176 | $24.07M |
| Aug 30, 2026 | $0.04577 | $0.04577 | $0.04245 | $0.04294 | -6.18% | $78,203 | $23.96M |
| Aug 29, 2026 | $0.0457 | $0.04631 | $0.04542 | $0.04577 | +0.15% | $82,655 | $25.54M |
| Aug 28, 2026 | $0.04507 | $0.04572 | $0.04364 | $0.0457 | +1.40% | $98,971 | $25.50M |
| Aug 27, 2026 | $0.04566 | $0.04699 | $0.04419 | $0.04507 | -1.29% | $115,113 | $25.15M |
| Aug 26, 2026 | $0.04333 | $0.04778 | $0.04325 | $0.04566 | +5.38% | $190,508 | $25.48M |
| Aug 25, 2026 | $0.04454 | $0.04525 | $0.04235 | $0.04333 | -2.72% | $125,185 | $24.18M |
| Aug 24, 2026 | $0.04415 | $0.04568 | $0.04262 | $0.04454 | +0.88% | $120,176 | $24.86M |
| Aug 23, 2026 | $0.04426 | $0.04512 | $0.0411 | $0.04415 | -0.25% | $83,223 | $24.64M |
| Aug 22, 2026 | $0.04242 | $0.04602 | $0.04171 | $0.04426 | +4.34% | $170,576 | $24.70M |
| Aug 21, 2026 | $0.03887 | $0.04275 | $0.03886 | $0.04242 | +9.13% | $122,676 | $23.67M |
| Aug 20, 2026 | $0.03662 | $0.03941 | $0.03652 | $0.03887 | +6.14% | $88,526 | $21.69M |
| Aug 19, 2026 | $0.03475 | $0.03705 | $0.03417 | $0.03662 | +5.38% | $97,732 | $20.44M |
| Aug 18, 2026 | $0.03495 | $0.03499 | $0.03413 | $0.03475 | -0.57% | $76,701 | $19.39M |
| Aug 17, 2026 | $0.03495 | $0.0370 | $0.03487 | $0.03495 | +0.00% | $91,764 | $19.51M |
| Aug 16, 2026 | $0.03523 | $0.03542 | $0.03474 | $0.03495 | -0.79% | $68,156 | $19.51M |
| Aug 15, 2026 | $0.03502 | $0.03544 | $0.03321 | $0.03523 | +0.60% | $85,314 | $19.66M |
| Aug 14, 2026 | $0.03623 | $0.0366 | $0.03461 | $0.03502 | -3.34% | $71,467 | $19.54M |
| Aug 13, 2026 | $0.03569 | $0.0425 | $0.03438 | $0.03623 | +1.51% | $138,230 | $20.22M |
| Aug 12, 2026 | $0.03619 | $0.03762 | $0.03533 | $0.03569 | -1.38% | $90,692 | $19.92M |
| Aug 11, 2026 | $0.0368 | $0.03715 | $0.03579 | $0.03619 | -1.66% | $69,650 | $20.20M |
| Aug 10, 2026 | $0.03714 | $0.03747 | $0.03672 | $0.0368 | -0.92% | $89,270 | $20.54M |
| Aug 9, 2026 | $0.03659 | $0.0377 | $0.03658 | $0.03714 | +1.50% | $79,868 | $20.73M |
| Aug 8, 2026 | $0.03613 | $0.03667 | $0.0360 | $0.03659 | +1.27% | $68,079 | $20.42M |
| Aug 7, 2026 | $0.03642 | $0.03643 | $0.03456 | $0.03613 | -0.80% | $111,852 | $20.16M |
| Aug 6, 2026 | $0.03609 | $0.03871 | $0.03603 | $0.03642 | +0.91% | $187,121 | $20.33M |
| Aug 5, 2026 | $0.03613 | $0.03648 | $0.03591 | $0.03609 | -0.11% | $78,935 | $20.14M |
| Aug 4, 2026 | $0.03684 | $0.03727 | $0.03594 | $0.03613 | -1.93% | $103,027 | $20.16M |
| Aug 3, 2026 | $0.03634 | $0.03768 | $0.03563 | $0.03684 | +1.38% | $118,500 | $20.56M |
| Aug 2, 2026 | $0.03683 | $0.03712 | $0.03585 | $0.03634 | -1.33% | $75,187 | $20.28M |
| Aug 1, 2026 | $0.03671 | $0.03747 | $0.03647 | $0.03683 | +0.33% | $86,921 | $20.55M |
| Jul 31, 2026 | $0.03657 | $0.03711 | $0.03643 | $0.03671 | +0.38% | $105,413 | $20.49M |
| Jul 30, 2026 | $0.03596 | $0.03871 | $0.03573 | $0.03657 | +1.70% | $151,564 | $20.41M |
| Jul 29, 2026 | $0.03741 | $0.03761 | $0.03539 | $0.03596 | -3.88% | $95,001 | $20.07M |
| Jul 28, 2026 | $0.03737 | $0.03992 | $0.03651 | $0.03741 | +0.11% | $149,485 | $20.88M |
| Jul 27, 2026 | $0.04011 | $0.04015 | $0.03719 | $0.03737 | -6.83% | $122,381 | $20.86M |
| Jul 26, 2026 | $0.03938 | $0.0410 | $0.03784 | $0.04011 | +1.85% | $136,463 | $22.38M |
| Jul 25, 2026 | $0.03915 | $0.03952 | $0.03894 | $0.03938 | +0.59% | $78,171 | $21.98M |
| Jul 24, 2026 | $0.03924 | $0.03998 | $0.03893 | $0.03915 | -0.23% | $76,414 | $21.85M |
| Jul 23, 2026 | $0.03986 | $0.04029 | $0.0380 | $0.03924 | -1.56% | $121,856 | $21.90M |
| Jul 22, 2026 | $0.04035 | $0.04043 | $0.03957 | $0.03986 | -1.21% | $77,783 | $22.25M |
| Jul 21, 2026 | $0.03973 | $0.04049 | $0.03934 | $0.04035 | +1.56% | $99,028 | $22.52M |
| Jul 20, 2026 | $0.03927 | $0.03991 | $0.03857 | $0.03973 | +1.17% | $91,323 | $22.17M |
| Jul 19, 2026 | $0.03996 | $0.0403 | $0.03912 | $0.03927 | -1.73% | $71,384 | $21.92M |
| Jul 18, 2026 | $0.04013 | $0.04013 | $0.03937 | $0.03996 | -0.42% | $87,001 | $22.30M |
| Jul 17, 2026 | $0.03985 | $0.04035 | $0.03776 | $0.04013 | +0.70% | $100,652 | $22.40M |
| Jul 16, 2026 | $0.04051 | $0.04068 | $0.03981 | $0.03985 | -1.63% | $78,496 | $22.24M |
| Jul 15, 2026 | $0.04028 | $0.04094 | $0.04005 | $0.04051 | +0.57% | $71,993 | $22.61M |
| Jul 14, 2026 | $0.03949 | $0.04034 | $0.03889 | $0.04028 | +2.00% | $98,049 | $22.48M |
| Jul 13, 2026 | $0.04067 | $0.04097 | $0.03917 | $0.03949 | -2.90% | $96,442 | $22.04M |
| Jul 12, 2026 | $0.04174 | $0.04494 | $0.04011 | $0.04067 | -2.56% | $134,291 | $22.70M |
| Jul 11, 2026 | $0.04079 | $0.04309 | $0.04062 | $0.04174 | +2.33% | $84,138 | $23.29M |
| Jul 10, 2026 | $0.04023 | $0.04099 | $0.04016 | $0.04079 | +1.39% | $72,738 | $22.76M |
| Jul 9, 2026 | $0.0400 | $0.04072 | $0.03973 | $0.04023 | +0.58% | $86,442 | $22.45M |
| Jul 8, 2026 | $0.04036 | $0.04055 | $0.03914 | $0.0400 | -0.89% | $80,827 | $22.32M |
| Jul 7, 2026 | $0.0420 | $0.0422 | $0.04019 | $0.04036 | -3.90% | $84,770 | $22.52M |
| Jul 6, 2026 | $0.0425 | $0.04265 | $0.04051 | $0.0420 | -1.18% | $82,583 | $23.44M |
| Jul 5, 2026 | $0.04258 | $0.04283 | $0.04175 | $0.0425 | -0.19% | $70,256 | $23.72M |
| Jul 4, 2026 | $0.0421 | $0.0429 | $0.04152 | $0.04258 | +1.14% | $71,457 | $23.76M |
| Jul 3, 2026 | $0.04088 | $0.04213 | $0.04054 | $0.0421 | +2.98% | $97,673 | $23.50M |
| Jul 2, 2026 | $0.04058 | $0.04137 | $0.04025 | $0.04088 | +0.74% | $92,994 | $22.81M |
| Jul 1, 2026 | $0.03972 | $0.04092 | $0.03855 | $0.04058 | +2.17% | $85,910 | $22.65M |
| Jun 30, 2026 | $0.04103 | $0.04288 | $0.03917 | $0.03972 | -3.19% | $129,332 | $22.17M |
| Jun 29, 2026 | $0.04063 | $0.04358 | $0.03852 | $0.04103 | +0.98% | $190,313 | $22.90M |
| Jun 28, 2026 | $0.04017 | $0.04217 | $0.03997 | $0.04063 | +1.15% | $119,291 | $22.67M |
| Jun 27, 2026 | $0.03953 | $0.0420 | $0.03949 | $0.04017 | +1.62% | $124,518 | $22.42M |
| Jun 26, 2026 | $0.03857 | $0.04002 | $0.03692 | $0.03953 | +2.49% | $103,842 | $22.06M |
| Jun 25, 2026 | $0.03973 | $0.03995 | $0.03719 | $0.03857 | -2.92% | $98,198 | $21.53M |
| Jun 24, 2026 | $0.04057 | $0.04585 | $0.03791 | $0.03973 | -2.07% | $286,480 | $22.17M |
| Jun 23, 2026 | $0.04218 | $0.04244 | $0.03947 | $0.04057 | -3.82% | $110,283 | $22.64M |
| Jun 22, 2026 | $0.0429 | $0.0435 | $0.04187 | $0.04218 | -1.68% | $88,024 | $23.54M |
| Jun 21, 2026 | $0.04339 | $0.04388 | $0.04287 | $0.0429 | -1.13% | $78,032 | $23.94M |
| Jun 20, 2026 | $0.04278 | $0.04345 | $0.04212 | $0.04339 | +1.43% | $81,550 | $24.22M |
| Jun 19, 2026 | $0.04291 | $0.04313 | $0.04101 | $0.04278 | — | $121,762 | $23.87M |
Steem Historical Data FAQ
Window highs, lows, best/worst days and volume for SteemWhat is the all-time high for STEEM?
Steem's record price is about $8.19. It currently trades at $0.0561, roughly 99.3% below that peak. The all-time low on record is $0.03415218. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STEEM market cap?
Steem has a market capitalisation of about $31.51M, on roughly $22.28M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STEEM change over this window?
Across 90 daily candles, close-to-close moved up 30.62%.
What were STEEM's high and low in this window?
In this sample, the highest trade print is about $0.08671 (Sep 13, 2026) and the lowest about $0.03321 (Aug 15, 2026).
What were STEEM's best and worst days in this window?
Best close-to-close day was about +21.68% (Sep 13, 2026); worst was -7.53% (Sep 14, 2026).