Identifier on Binance: STEEMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2178 USDT |
11,809,522.2000 STEEM |
0.2215 USDT |
0.2145 USDT |
0.2169 USDT |
0.2189 USDT |
| 2025-01-21 |
0.2202 USDT |
9,867,441.8000 STEEM |
0.2203 USDT |
0.2121 USDT |
0.2166 USDT |
0.2216 USDT |
| 2025-01-20 |
0.2215 USDT |
25,175,572.2000 STEEM |
0.2165 USDT |
0.2103 USDT |
0.2149 USDT |
0.2199 USDT |
| 2025-01-19 |
0.2285 USDT |
26,830,512.3000 STEEM |
0.2421 USDT |
0.2123 USDT |
0.2242 USDT |
0.2197 USDT |
| 2025-01-18 |
0.2475 USDT |
18,521,932.2000 STEEM |
0.2612 USDT |
0.2372 USDT |
0.2395 USDT |
0.2421 USDT |
| 2025-01-17 |
0.2576 USDT |
14,993,060.4000 STEEM |
0.2549 USDT |
0.2533 USDT |
0.2557 USDT |
0.2615 USDT |
| 2025-01-16 |
0.2622 USDT |
35,744,168.4000 STEEM |
0.2617 USDT |
0.2508 USDT |
0.2547 USDT |
0.2533 USDT |
| 2025-01-15 |
0.2548 USDT |
22,732,647.4000 STEEM |
0.2630 USDT |
0.2453 USDT |
0.2481 USDT |
0.2612 USDT |
| 2025-01-14 |
0.2607 USDT |
14,522,953.0000 STEEM |
0.2586 USDT |
0.2522 USDT |
0.2541 USDT |
0.2633 USDT |
| 2025-01-13 |
0.2542 USDT |
28,333,458.6000 STEEM |
0.2697 USDT |
0.2394 USDT |
0.2477 USDT |
0.2585 USDT |
| 2025-01-12 |
0.2731 USDT |
19,076,642.6000 STEEM |
0.2826 USDT |
0.2647 USDT |
0.2669 USDT |
0.2668 USDT |
| 2025-01-11 |
0.2834 USDT |
50,812,701.9000 STEEM |
0.2758 USDT |
0.2731 USDT |
0.2766 USDT |
0.2845 USDT |
| 2025-01-10 |
0.2761 USDT |
44,785,744.7000 STEEM |
0.2913 USDT |
0.2638 USDT |
0.2691 USDT |
0.2769 USDT |
| 2025-01-09 |
0.3069 USDT |
161,035,746.4000 STEEM |
0.3102 USDT |
0.2836 USDT |
0.2914 USDT |
0.2917 USDT |
| 2025-01-08 |
0.3093 USDT |
287,213,937.9000 STEEM |
0.2786 USDT |
0.2764 USDT |
0.2898 USDT |
0.3228 USDT |
| 2025-01-07 |
0.2911 USDT |
42,316,668.4000 STEEM |
0.3082 USDT |
0.2775 USDT |
0.2841 USDT |
0.2815 USDT |
| 2025-01-06 |
0.3079 USDT |
65,809,562.3000 STEEM |
0.3149 USDT |
0.2869 USDT |
0.2911 USDT |
0.2911 USDT |
| 2025-01-05 |
0.3136 USDT |
221,343,274.2000 STEEM |
0.2948 USDT |
0.2784 USDT |
0.2995 USDT |
0.3132 USDT |
| 2025-01-04 |
0.2771 USDT |
110,420,622.5000 STEEM |
0.2517 USDT |
0.2442 USDT |
0.2484 USDT |
0.2783 USDT |
| 2025-01-03 |
0.2436 USDT |
20,595,400.2000 STEEM |
0.2466 USDT |
0.2358 USDT |
0.2398 USDT |
0.2518 USDT |
| 2025-01-02 |
0.2468 USDT |
31,409,757.5000 STEEM |
0.2573 USDT |
0.2391 USDT |
0.2434 USDT |
0.2423 USDT |
| 2025-01-01 |
0.2655 USDT |
55,744,423.5000 STEEM |
0.2766 USDT |
0.2476 USDT |
0.2497 USDT |
0.2566 USDT |
| 2024-12-31 |
0.2768 USDT |
151,567,899.4000 STEEM |
0.2474 USDT |
0.2434 USDT |
0.2545 USDT |
0.2629 USDT |
| 2024-12-30 |
0.2786 USDT |
90,980,911.6000 STEEM |
0.2787 USDT |
0.2364 USDT |
0.2394 USDT |
0.2389 USDT |
| 2024-12-29 |
0.3148 USDT |
154,023,705.7000 STEEM |
0.3586 USDT |
0.2775 USDT |
0.2867 USDT |
0.2798 USDT |
| 2024-12-28 |
0.2717 USDT |
211,612,953.4000 STEEM |
0.2152 USDT |
0.2141 USDT |
0.2639 USDT |
0.3077 USDT |
| 2024-12-27 |
0.2181 USDT |
26,165,938.8000 STEEM |
0.2064 USDT |
0.2027 USDT |
0.2069 USDT |
0.2141 USDT |
| 2024-12-26 |
0.2136 USDT |
21,906,839.7000 STEEM |
0.2202 USDT |
0.2032 USDT |
0.2058 USDT |
0.2047 USDT |
| 2024-12-25 |
0.2235 USDT |
28,499,199.8000 STEEM |
0.2342 USDT |
0.2127 USDT |
0.2154 USDT |
0.2197 USDT |
| 2024-12-24 |
0.2398 USDT |
32,367,911.2000 STEEM |
0.2381 USDT |
0.2300 USDT |
0.2340 USDT |
0.2329 USDT |
| 2024-12-23 |
0.2358 USDT |
116,060,624.7000 STEEM |
0.2135 USDT |
0.1997 USDT |
0.2057 USDT |
0.2343 USDT |
| 2024-12-22 |
0.2359 USDT |
179,937,006.5000 STEEM |
0.1933 USDT |
0.1914 USDT |
0.1969 USDT |
0.2169 USDT |
| 2024-12-21 |
0.1993 USDT |
6,344,471.7000 STEEM |
0.2005 USDT |
0.1898 USDT |
0.1922 USDT |
0.1903 USDT |
| 2024-12-20 |
0.1859 USDT |
15,447,554.6000 STEEM |
0.1896 USDT |
0.1735 USDT |
0.1810 USDT |
0.2007 USDT |
| 2024-12-19 |
0.1959 USDT |
16,741,032.4000 STEEM |
0.2038 USDT |
0.1821 USDT |
0.1892 USDT |
0.1912 USDT |
| 2024-12-18 |
0.2169 USDT |
16,547,708.0000 STEEM |
0.2297 USDT |
0.2022 USDT |
0.2053 USDT |
0.2041 USDT |
| 2024-12-17 |
0.2387 USDT |
9,021,882.6000 STEEM |
0.2466 USDT |
0.2268 USDT |
0.2304 USDT |
0.2294 USDT |
| 2024-12-16 |
0.2504 USDT |
7,274,522.5000 STEEM |
0.2582 USDT |
0.2402 USDT |
0.2434 USDT |
0.2464 USDT |
| 2024-12-15 |
0.2502 USDT |
4,874,983.8000 STEEM |
0.2497 USDT |
0.2421 USDT |
0.2453 USDT |
0.2494 USDT |
| 2024-12-14 |
0.2554 USDT |
6,771,935.9000 STEEM |
0.2662 USDT |
0.2430 USDT |
0.2470 USDT |
0.2495 USDT |
| 2024-12-13 |
0.2629 USDT |
9,904,431.6000 STEEM |
0.2686 USDT |
0.2565 USDT |
0.2613 USDT |
0.2635 USDT |
| 2024-12-12 |
0.2661 USDT |
12,486,304.3000 STEEM |
0.2576 USDT |
0.2555 USDT |
0.2599 USDT |
0.2665 USDT |
| 2024-12-11 |
0.2444 USDT |
12,471,446.5000 STEEM |
0.2380 USDT |
0.2259 USDT |
0.2336 USDT |
0.2586 USDT |
| 2024-12-10 |
0.2369 USDT |
19,421,410.9000 STEEM |
0.2554 USDT |
0.2159 USDT |
0.2254 USDT |
0.2394 USDT |
| 2024-12-09 |
0.2877 USDT |
26,367,891.4000 STEEM |
0.3073 USDT |
0.2298 USDT |
0.2526 USDT |
0.2563 USDT |
| 2024-12-08 |
0.2996 USDT |
11,903,765.2000 STEEM |
0.2954 USDT |
0.2902 USDT |
0.2939 USDT |
0.3061 USDT |
| 2024-12-07 |
0.2963 USDT |
5,283,296.0000 STEEM |
0.2951 USDT |
0.2897 USDT |
0.2940 USDT |
0.2948 USDT |
| 2024-12-06 |
0.2919 USDT |
10,282,542.3000 STEEM |
0.2938 USDT |
0.2776 USDT |
0.2863 USDT |
0.2932 USDT |
| 2024-12-05 |
0.3038 USDT |
15,094,152.5000 STEEM |
0.3116 USDT |
0.2854 USDT |
0.2983 USDT |
0.2955 USDT |
| 2024-12-04 |
0.3054 USDT |
20,053,077.0000 STEEM |
0.3181 USDT |
0.2922 USDT |
0.3017 USDT |
0.3088 USDT |