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
$0.04786
+2.20% 1D
Recently Viewed
1H+0.95%
1D+2.20%
1W-0.91%
1M-25.18%
Steem (STEEM) has 90 days of daily open, high, low and close on file. Over that window STEEM ranged $0.03475 to $0.06883, closed at $0.0479 and is up 32.6% across the window.
Steem — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06883
Window low
$0.03475
First → last
+32.58%
Latest close
$0.0479
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04804 | $0.04804 | $0.04664 | $0.0479 | -0.29% | $20,496 | $26.93M |
| Nov 3, 2026 | $0.04733 | $0.04848 | $0.04638 | $0.04804 | +1.50% | $65,685 | $27.01M |
| Nov 2, 2026 | $0.05044 | $0.0508 | $0.04713 | $0.04733 | -6.17% | $83,936 | $26.61M |
| Nov 1, 2026 | $0.04915 | $0.05491 | $0.04915 | $0.05044 | +2.62% | $174,293 | $28.36M |
| Oct 31, 2026 | $0.04864 | $0.04975 | $0.04843 | $0.04915 | +1.05% | $70,719 | $27.63M |
| Oct 30, 2026 | $0.04776 | $0.04868 | $0.04632 | $0.04864 | +1.84% | $81,385 | $27.35M |
| Oct 29, 2026 | $0.04947 | $0.05004 | $0.04699 | $0.04776 | -3.46% | $93,126 | $26.85M |
| Oct 28, 2026 | $0.04874 | $0.04993 | $0.04771 | $0.04947 | +1.50% | $75,690 | $27.81M |
| Oct 27, 2026 | $0.05013 | $0.05047 | $0.0481 | $0.04874 | -2.77% | $83,127 | $27.40M |
| Oct 26, 2026 | $0.05124 | $0.05611 | $0.04704 | $0.05013 | -2.17% | $108,996 | $28.19M |
| Oct 25, 2026 | $0.04989 | $0.06875 | $0.04813 | $0.05124 | +2.71% | $157,297 | $28.81M |
| Oct 24, 2026 | $0.05188 | $0.05188 | $0.04807 | $0.04989 | -3.84% | $98,597 | $28.05M |
| Oct 23, 2026 | $0.05215 | $0.05305 | $0.05093 | $0.05188 | -0.52% | $68,171 | $29.17M |
| Oct 22, 2026 | $0.05526 | $0.05542 | $0.05172 | $0.05215 | -5.63% | $61,254 | $29.32M |
| Oct 21, 2026 | $0.05481 | $0.05585 | $0.05453 | $0.05526 | +0.82% | $67,035 | $31.07M |
| Oct 20, 2026 | $0.05275 | $0.05499 | $0.05214 | $0.05481 | +3.91% | $69,201 | $30.82M |
| Oct 19, 2026 | $0.05172 | $0.0530 | $0.0516 | $0.05275 | +1.99% | $58,918 | $29.66M |
| Oct 18, 2026 | $0.05321 | $0.05331 | $0.0500 | $0.05172 | -2.80% | $56,895 | $29.08M |
| Oct 17, 2026 | $0.05418 | $0.05428 | $0.05221 | $0.05321 | -1.79% | $53,197 | $29.92M |
| Oct 16, 2026 | $0.05434 | $0.05488 | $0.05325 | $0.05418 | -0.29% | $63,176 | $30.46M |
| Oct 15, 2026 | $0.05568 | $0.05586 | $0.05153 | $0.05434 | -2.41% | $89,339 | $30.55M |
| Oct 14, 2026 | $0.05765 | $0.05895 | $0.05532 | $0.05568 | -3.42% | $74,081 | $31.31M |
| Oct 13, 2026 | $0.05655 | $0.05827 | $0.05469 | $0.05765 | +1.95% | $73,202 | $32.41M |
| Oct 12, 2026 | $0.06135 | $0.06138 | $0.05632 | $0.05655 | -7.82% | $69,709 | $31.80M |
| Oct 11, 2026 | $0.06141 | $0.06163 | $0.06041 | $0.06135 | -0.10% | $64,982 | $34.49M |
| Oct 10, 2026 | $0.06136 | $0.06155 | $0.06057 | $0.06141 | +0.08% | $72,426 | $34.53M |
| Oct 9, 2026 | $0.06016 | $0.06147 | $0.05895 | $0.06136 | +1.99% | $101,935 | $34.50M |
| Oct 8, 2026 | $0.0593 | $0.06055 | $0.05713 | $0.06016 | +1.45% | $127,666 | $33.82M |
| Oct 7, 2026 | $0.06179 | $0.06179 | $0.0580 | $0.0593 | -4.03% | $109,322 | $33.34M |
| Oct 6, 2026 | $0.06313 | $0.06635 | $0.0611 | $0.06179 | -2.12% | $131,555 | $34.74M |
| Oct 5, 2026 | $0.06397 | $0.06417 | $0.06226 | $0.06313 | -1.31% | $87,870 | $35.49M |
| Oct 4, 2026 | $0.06386 | $0.06397 | $0.06249 | $0.06397 | +0.17% | $62,544 | $35.97M |
| Oct 3, 2026 | $0.06345 | $0.0660 | $0.06226 | $0.06386 | +0.65% | $87,469 | $35.91M |
| Oct 2, 2026 | $0.06394 | $0.06513 | $0.06224 | $0.06345 | -0.77% | $88,257 | $35.67M |
| Oct 1, 2026 | $0.06504 | $0.06504 | $0.06251 | $0.06394 | -1.69% | $107,261 | $35.95M |
| Sep 30, 2026 | $0.06398 | $0.06623 | $0.0632 | $0.06504 | +1.66% | $98,384 | $36.57M |
| Sep 29, 2026 | $0.06364 | $0.06542 | $0.06168 | $0.06398 | +0.53% | $114,799 | $35.97M |
| Sep 28, 2026 | $0.0676 | $0.0676 | $0.06184 | $0.06364 | -5.86% | $109,516 | $35.78M |
| Sep 27, 2026 | $0.06883 | $0.06883 | $0.06546 | $0.0676 | -1.79% | $62,330 | $38.01M |
| Sep 26, 2026 | $0.06439 | $0.07649 | $0.06288 | $0.06883 | +6.90% | $169,646 | $38.70M |
| Sep 25, 2026 | $0.06141 | $0.06557 | $0.06141 | $0.06439 | +4.85% | $80,353 | $36.20M |
| Sep 24, 2026 | $0.05755 | $0.06884 | $0.05729 | $0.06141 | +6.71% | $112,726 | $34.53M |
| Sep 23, 2026 | $0.05925 | $0.06158 | $0.05664 | $0.05755 | -2.87% | $73,905 | $32.36M |
| Sep 22, 2026 | $0.05776 | $0.05942 | $0.05678 | $0.05925 | +2.58% | $70,755 | $33.31M |
| Sep 21, 2026 | $0.05689 | $0.05776 | $0.05545 | $0.05776 | +1.53% | $77,270 | $32.48M |
| Sep 20, 2026 | $0.05785 | $0.0586 | $0.05493 | $0.05689 | -1.66% | $69,213 | $31.99M |
| Sep 19, 2026 | $0.05628 | $0.05914 | $0.05428 | $0.05785 | +2.79% | $76,797 | $32.53M |
| Sep 18, 2026 | $0.05421 | $0.05686 | $0.05211 | $0.05628 | +3.82% | $87,430 | $31.64M |
| Sep 17, 2026 | $0.0569 | $0.05766 | $0.05342 | $0.05421 | -4.73% | $81,794 | $30.48M |
| Sep 16, 2026 | $0.05577 | $0.05992 | $0.0530 | $0.0569 | +2.03% | $110,331 | $31.99M |
| Sep 15, 2026 | $0.05575 | $0.06999 | $0.05262 | $0.05577 | +0.04% | $171,388 | $31.36M |
| Sep 14, 2026 | $0.06029 | $0.07125 | $0.05408 | $0.05575 | -7.53% | $275,122 | $31.35M |
| Sep 13, 2026 | $0.04955 | $0.08671 | $0.04911 | $0.06029 | +21.68% | $844,092 | $33.90M |
| Sep 12, 2026 | $0.04493 | $0.04972 | $0.04478 | $0.04955 | +10.28% | $82,612 | $27.86M |
| Sep 11, 2026 | $0.04408 | $0.04559 | $0.04344 | $0.04493 | +1.93% | $56,782 | $25.26M |
| Sep 10, 2026 | $0.04677 | $0.04683 | $0.04384 | $0.04408 | -5.75% | $76,743 | $24.78M |
| Sep 9, 2026 | $0.04578 | $0.04778 | $0.04556 | $0.04677 | +2.16% | $120,404 | $26.30M |
| Sep 8, 2026 | $0.04551 | $0.04663 | $0.04529 | $0.04578 | +0.59% | $87,445 | $25.74M |
| Sep 7, 2026 | $0.04606 | $0.04706 | $0.04511 | $0.04551 | -1.19% | $93,366 | $25.59M |
| Sep 6, 2026 | $0.04622 | $0.04654 | $0.04541 | $0.04606 | -0.35% | $72,919 | $25.90M |
| Sep 5, 2026 | $0.04481 | $0.04637 | $0.0447 | $0.04622 | +3.15% | $69,696 | $25.99M |
| Sep 4, 2026 | $0.04455 | $0.0461 | $0.04405 | $0.04481 | +0.58% | $95,333 | $25.19M |
| Sep 3, 2026 | $0.04263 | $0.04553 | $0.04259 | $0.04455 | +4.50% | $141,671 | $25.05M |
| Sep 2, 2026 | $0.04276 | $0.04454 | $0.0423 | $0.04263 | -0.30% | $128,651 | $23.97M |
| Sep 1, 2026 | $0.04313 | $0.04402 | $0.04222 | $0.04276 | -0.86% | $97,738 | $24.04M |
| Aug 31, 2026 | $0.04294 | $0.0438 | $0.04273 | $0.04313 | +0.44% | $93,176 | $24.25M |
| Aug 30, 2026 | $0.04577 | $0.04577 | $0.04245 | $0.04294 | -6.18% | $78,203 | $24.14M |
| Aug 29, 2026 | $0.0457 | $0.04631 | $0.04542 | $0.04577 | +0.15% | $82,655 | $25.73M |
| Aug 28, 2026 | $0.04507 | $0.04572 | $0.04364 | $0.0457 | +1.40% | $98,971 | $25.69M |
| Aug 27, 2026 | $0.04566 | $0.04699 | $0.04419 | $0.04507 | -1.29% | $115,113 | $25.34M |
| Aug 26, 2026 | $0.04333 | $0.04778 | $0.04325 | $0.04566 | +5.38% | $190,508 | $25.67M |
| Aug 25, 2026 | $0.04454 | $0.04525 | $0.04235 | $0.04333 | -2.72% | $125,185 | $24.36M |
| Aug 24, 2026 | $0.04415 | $0.04568 | $0.04262 | $0.04454 | +0.88% | $120,176 | $25.04M |
| Aug 23, 2026 | $0.04426 | $0.04512 | $0.0411 | $0.04415 | -0.25% | $83,223 | $24.82M |
| Aug 22, 2026 | $0.04242 | $0.04602 | $0.04171 | $0.04426 | +4.34% | $170,576 | $24.89M |
| Aug 21, 2026 | $0.03887 | $0.04275 | $0.03886 | $0.04242 | +9.13% | $122,676 | $23.85M |
| Aug 20, 2026 | $0.03662 | $0.03941 | $0.03652 | $0.03887 | +6.14% | $88,526 | $21.85M |
| Aug 19, 2026 | $0.03475 | $0.03705 | $0.03417 | $0.03662 | +5.38% | $97,732 | $20.59M |
| Aug 18, 2026 | $0.03495 | $0.03499 | $0.03413 | $0.03475 | -0.57% | $76,701 | $19.54M |
| Aug 17, 2026 | $0.03495 | $0.0370 | $0.03487 | $0.03495 | +0.00% | $91,764 | $19.65M |
| Aug 16, 2026 | $0.03523 | $0.03542 | $0.03474 | $0.03495 | -0.79% | $68,156 | $19.65M |
| Aug 15, 2026 | $0.03502 | $0.03544 | $0.03321 | $0.03523 | +0.60% | $85,314 | $19.81M |
| Aug 14, 2026 | $0.03623 | $0.0366 | $0.03461 | $0.03502 | -3.34% | $71,467 | $19.69M |
| Aug 13, 2026 | $0.03569 | $0.0425 | $0.03438 | $0.03623 | +1.51% | $138,230 | $20.37M |
| Aug 12, 2026 | $0.03619 | $0.03762 | $0.03533 | $0.03569 | -1.38% | $90,692 | $20.07M |
| Aug 11, 2026 | $0.0368 | $0.03715 | $0.03579 | $0.03619 | -1.66% | $69,650 | $20.35M |
| Aug 10, 2026 | $0.03714 | $0.03747 | $0.03672 | $0.0368 | -0.92% | $89,270 | $20.69M |
| Aug 9, 2026 | $0.03659 | $0.0377 | $0.03658 | $0.03714 | +1.50% | $79,868 | $20.88M |
| Aug 8, 2026 | $0.03613 | $0.03667 | $0.0360 | $0.03659 | +1.27% | $68,079 | $20.57M |
| Aug 7, 2026 | $0.03642 | $0.03643 | $0.03456 | $0.03613 | — | $111,852 | $20.31M |
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 $0.04786, roughly 99.4% 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 $26.85M, on roughly $2.66M 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 32.58%.
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 -7.82% (Oct 12, 2026).