STEEM Monthly Summary - May 2025
Steem (STEEMUSDT) · View full coin page
In May 2025, Steem (STEEM) declined 10.21% on Binance USDT markets, moving from an open of $0.1509 to a close of $0.1355. The month's high printed at $0.1683 while the low sat at $0.1285. Traders exchanged about $36.21M in notional volume across 31 sessions (avg $1.17M/day), with realized daily volatility near 3.27%. The strongest session was May 8 (+7.29%), and the weakest was May 30 (-7.36%).
Opening Price
$0.1509
Closing Price
$0.1355
Highest Price
$0.1683
Lowest Price
$0.1285
Monthly Gain/Loss
-10.21%
Trading Volume
$36.21M
Avg Daily Volume
$1.17M
Volatility
3.27%
Market Cap
$23.47M
Best Trading Day
May 8
(+7.29%)
Worst Trading Day
May 30
(-7.36%)
Key market insights for May 2025:
Steem traded across 31 sessions with
382,941 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
STEEM — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Steem in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +2.50% | +$0.0033 | $0.1322 | $0.1377 | $0.1285 | $0.1355 | $551.42K | 4,162,415.60 | 6,168 |
| May 30, 2025 | -7.36% | $-0.0105 | $0.1427 | $0.1439 | $0.1307 | $0.1322 | $933.26K | 6,779,104.50 | 10,856 |
| May 29, 2025 | -1.04% | $-0.0015 | $0.1442 | $0.1461 | $0.1422 | $0.1427 | $361.12K | 2,504,321.50 | 4,239 |
| May 28, 2025 | -2.04% | $-0.0030 | $0.1473 | $0.1480 | $0.1422 | $0.1443 | $531.57K | 3,655,153.20 | 4,424 |
| May 27, 2025 | +1.66% | +$0.0024 | $0.1450 | $0.1483 | $0.1432 | $0.1474 | $615.54K | 4,208,179.20 | 7,455 |
| May 26, 2025 | +0.00% | +$0.0000 | $0.1450 | $0.1479 | $0.1437 | $0.1450 | $474.76K | 3,250,419.10 | 4,626 |
| May 25, 2025 | -1.96% | $-0.0029 | $0.1480 | $0.1486 | $0.1411 | $0.1451 | $705.94K | 4,880,700.30 | 6,710 |
| May 24, 2025 | +1.44% | +$0.0021 | $0.1460 | $0.1509 | $0.1454 | $0.1481 | $443.60K | 2,972,125.20 | 4,539 |
| May 23, 2025 | -7.24% | $-0.0114 | $0.1574 | $0.1596 | $0.1456 | $0.1460 | $944.59K | 6,123,811.30 | 11,268 |
| May 22, 2025 | +3.62% | +$0.0055 | $0.1520 | $0.1575 | $0.1517 | $0.1575 | $507.68K | 3,270,742.80 | 8,125 |
| May 21, 2025 | +1.60% | +$0.0024 | $0.1496 | $0.1534 | $0.1473 | $0.1520 | $572.40K | 3,814,588.90 | 7,723 |
| May 20, 2025 | +0.61% | +$0.0009 | $0.1486 | $0.1513 | $0.1464 | $0.1495 | $385.52K | 2,597,181.70 | 5,240 |
| May 19, 2025 | -3.95% | $-0.0061 | $0.1546 | $0.1553 | $0.1438 | $0.1485 | $623.28K | 4,214,236.90 | 8,078 |
| May 18, 2025 | +2.11% | +$0.0032 | $0.1514 | $0.1552 | $0.1472 | $0.1546 | $670.55K | 4,421,917.80 | 7,917 |
| May 17, 2025 | +1.75% | +$0.0026 | $0.1488 | $0.1523 | $0.1452 | $0.1514 | $1.21M | 8,094,319.20 | 13,910 |
| May 16, 2025 | -0.53% | $-0.0008 | $0.1497 | $0.1534 | $0.1475 | $0.1489 | $762.28K | 5,041,492.00 | 12,893 |
| May 15, 2025 | -4.83% | $-0.0076 | $0.1575 | $0.1595 | $0.1466 | $0.1499 | $1.47M | 9,672,551.30 | 22,092 |
| May 14, 2025 | -3.32% | $-0.0054 | $0.1628 | $0.1632 | $0.1557 | $0.1574 | $926.96K | 5,823,896.40 | 15,680 |
| May 13, 2025 | +0.80% | +$0.0013 | $0.1615 | $0.1683 | $0.1531 | $0.1628 | $2.32M | 14,438,524.00 | 30,704 |
| May 12, 2025 | +0.56% | +$0.0009 | $0.1607 | $0.1645 | $0.1546 | $0.1616 | $1.97M | 12,244,688.00 | 26,142 |
| May 11, 2025 | -1.05% | $-0.0017 | $0.1623 | $0.1648 | $0.1569 | $0.1606 | $2.36M | 14,648,436.00 | 33,350 |
| May 10, 2025 | +3.91% | +$0.0061 | $0.1562 | $0.1625 | $0.1545 | $0.1623 | $1.44M | 9,124,192.70 | 19,595 |
| May 09, 2025 | +5.18% | +$0.0077 | $0.1486 | $0.1566 | $0.1469 | $0.1563 | $1.95M | 12,819,769.80 | 21,265 |
| May 08, 2025 | +7.29% | +$0.0101 | $0.1386 | $0.1496 | $0.1384 | $0.1487 | $1.29M | 8,973,899.70 | 8,659 |
| May 07, 2025 | -0.07% | $-0.0001 | $0.1386 | $0.1407 | $0.1357 | $0.1385 | $1.23M | 8,914,274.90 | 8,019 |
| May 06, 2025 | -4.02% | $-0.0058 | $0.1444 | $0.1445 | $0.1339 | $0.1386 | $1.15M | 8,265,414.80 | 8,944 |
| May 05, 2025 | -0.69% | $-0.0010 | $0.1453 | $0.1463 | $0.1405 | $0.1443 | $1.22M | 8,529,179.30 | 6,648 |
| May 04, 2025 | -2.75% | $-0.0041 | $0.1493 | $0.1493 | $0.1409 | $0.1452 | $1.67M | 11,578,744.40 | 11,630 |
| May 03, 2025 | +0.40% | +$0.0006 | $0.1488 | $0.1568 | $0.1459 | $0.1494 | $5.01M | 32,840,279.40 | 29,545 |
| May 02, 2025 | -0.93% | $-0.0014 | $0.1503 | $0.1505 | $0.1475 | $0.1489 | $1.01M | 6,784,354.30 | 8,330 |
| May 01, 2025 | -0.40% | $-0.0006 | $0.1509 | $0.1522 | $0.1496 | $0.1503 | $887.79K | 5,890,781.50 | 8,167 |
STEEM — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Steem across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.40%
$0.1503
2
-0.93%
$0.1489
3
+0.40%
$0.1494
4
-2.75%
$0.1452
5
-0.69%
$0.1443
6
-4.02%
$0.1386
7
-0.07%
$0.1385
8
+7.29%
$0.1487
9
+5.18%
$0.1563
10
+3.91%
$0.1623
11
-1.05%
$0.1606
12
+0.56%
$0.1616
13
+0.80%
$0.1628
14
-3.32%
$0.1574
15
-4.83%
$0.1499
16
-0.53%
$0.1489
17
+1.75%
$0.1514
18
+2.11%
$0.1546
19
-3.95%
$0.1485
20
+0.61%
$0.1495
21
+1.60%
$0.1520
22
+3.62%
$0.1575
23
-7.24%
$0.1460
24
+1.44%
$0.1481
25
-1.96%
$0.1451
26
+0.00%
$0.1450
27
+1.66%
$0.1474
28
-2.04%
$0.1443
29
-1.04%
$0.1427
30
-7.36%
$0.1322
31
+2.50%
$0.1355
STEEM — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Steem in May 2025.
Monthly Summaries for STEEM
Explore other months of Steem price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching STEEM
Switch to a shorter timeframe or size a position using the numbers above.