Identifier on Binance: STEEMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.1964 USDT |
2,731,009.9000 STEEM |
0.1857 USDT |
0.1839 USDT |
0.1873 USDT |
0.2012 USDT |
| 2022-06-16 |
0.1951 USDT |
5,040,929.1000 STEEM |
0.1971 USDT |
0.1783 USDT |
0.1838 USDT |
0.1838 USDT |
| 2022-06-15 |
0.1822 USDT |
4,044,765.2000 STEEM |
0.1922 USDT |
0.1709 USDT |
0.1741 USDT |
0.1935 USDT |
| 2022-06-14 |
0.1889 USDT |
4,707,942.1000 STEEM |
0.1835 USDT |
0.1725 USDT |
0.1834 USDT |
0.1911 USDT |
| 2022-06-13 |
0.1872 USDT |
3,618,546.6000 STEEM |
0.2079 USDT |
0.1693 USDT |
0.1818 USDT |
0.1795 USDT |
| 2022-06-12 |
0.2160 USDT |
3,129,673.5000 STEEM |
0.2411 USDT |
0.2015 USDT |
0.2090 USDT |
0.2090 USDT |
| 2022-06-11 |
0.2595 USDT |
4,697,470.8000 STEEM |
0.2509 USDT |
0.2369 USDT |
0.2406 USDT |
0.2393 USDT |
| 2022-06-10 |
0.2551 USDT |
2,690,417.1000 STEEM |
0.2569 USDT |
0.2421 USDT |
0.2501 USDT |
0.2490 USDT |
| 2022-06-09 |
0.2676 USDT |
4,360,203.0000 STEEM |
0.2541 USDT |
0.2489 USDT |
0.2520 USDT |
0.2559 USDT |
| 2022-06-08 |
0.2573 USDT |
3,229,814.6000 STEEM |
0.2609 USDT |
0.2508 USDT |
0.2539 USDT |
0.2557 USDT |
| 2022-06-07 |
0.2628 USDT |
4,836,321.8000 STEEM |
0.2841 USDT |
0.2486 USDT |
0.2546 USDT |
0.2619 USDT |
| 2022-06-06 |
0.2881 USDT |
12,713,099.1000 STEEM |
0.3024 USDT |
0.2746 USDT |
0.2843 USDT |
0.2837 USDT |
| 2022-06-05 |
0.3319 USDT |
74,560,399.4000 STEEM |
0.2592 USDT |
0.2571 USDT |
0.2607 USDT |
0.2997 USDT |
| 2022-06-04 |
0.2585 USDT |
307,202.9000 STEEM |
0.2619 USDT |
0.2549 USDT |
0.2564 USDT |
0.2588 USDT |
| 2022-06-03 |
0.2649 USDT |
472,704.3000 STEEM |
0.2728 USDT |
0.2552 USDT |
0.2579 USDT |
0.2624 USDT |
| 2022-06-02 |
0.2624 USDT |
908,830.1000 STEEM |
0.2595 USDT |
0.2546 USDT |
0.2560 USDT |
0.2728 USDT |
| 2022-06-01 |
0.2667 USDT |
2,473,859.9000 STEEM |
0.2700 USDT |
0.2524 USDT |
0.2578 USDT |
0.2594 USDT |
| 2022-05-31 |
0.2655 USDT |
3,100,892.3000 STEEM |
0.2655 USDT |
0.2533 USDT |
0.2585 USDT |
0.2689 USDT |
| 2022-05-30 |
0.2566 USDT |
1,367,215.6000 STEEM |
0.2463 USDT |
0.2451 USDT |
0.2463 USDT |
0.2654 USDT |
| 2022-05-29 |
0.2403 USDT |
710,909.0000 STEEM |
0.2404 USDT |
0.2348 USDT |
0.2388 USDT |
0.2452 USDT |
| 2022-05-28 |
0.2411 USDT |
773,410.0000 STEEM |
0.2355 USDT |
0.2329 USDT |
0.2359 USDT |
0.2412 USDT |
| 2022-05-27 |
0.2386 USDT |
2,372,015.2000 STEEM |
0.2454 USDT |
0.2278 USDT |
0.2321 USDT |
0.2348 USDT |
| 2022-05-26 |
0.2503 USDT |
1,484,814.4000 STEEM |
0.2571 USDT |
0.2345 USDT |
0.2453 USDT |
0.2451 USDT |
| 2022-05-25 |
0.2627 USDT |
984,378.6000 STEEM |
0.2617 USDT |
0.2546 USDT |
0.2564 USDT |
0.2564 USDT |
| 2022-05-24 |
0.2618 USDT |
1,001,413.4000 STEEM |
0.2642 USDT |
0.2476 USDT |
0.2521 USDT |
0.2617 USDT |
| 2022-05-23 |
0.2787 USDT |
1,245,019.9000 STEEM |
0.2812 USDT |
0.2621 USDT |
0.2692 USDT |
0.2643 USDT |
| 2022-05-22 |
0.2781 USDT |
2,540,099.3000 STEEM |
0.2652 USDT |
0.2651 USDT |
0.2687 USDT |
0.2820 USDT |
| 2022-05-21 |
0.2582 USDT |
1,702,334.9000 STEEM |
0.2595 USDT |
0.2509 USDT |
0.2564 USDT |
0.2620 USDT |
| 2022-05-20 |
0.2670 USDT |
3,482,309.5000 STEEM |
0.2590 USDT |
0.2465 USDT |
0.2511 USDT |
0.2601 USDT |
| 2022-05-19 |
0.2470 USDT |
2,338,670.9000 STEEM |
0.2511 USDT |
0.2339 USDT |
0.2420 USDT |
0.2578 USDT |
| 2022-05-18 |
0.2702 USDT |
2,117,644.1000 STEEM |
0.2997 USDT |
0.2502 USDT |
0.2566 USDT |
0.2515 USDT |
| 2022-05-17 |
0.2832 USDT |
1,329,052.9000 STEEM |
0.2817 USDT |
0.2740 USDT |
0.2789 USDT |
0.2968 USDT |
| 2022-05-16 |
0.2743 USDT |
2,330,965.5000 STEEM |
0.2688 USDT |
0.2629 USDT |
0.2683 USDT |
0.2818 USDT |
| 2022-05-15 |
0.2553 USDT |
1,168,533.0000 STEEM |
0.2563 USDT |
0.2446 USDT |
0.2489 USDT |
0.2632 USDT |
| 2022-05-14 |
0.2441 USDT |
2,569,292.2000 STEEM |
0.2189 USDT |
0.2189 USDT |
0.2380 USDT |
0.2538 USDT |
| 2022-05-13 |
0.2209 USDT |
4,972,260.2000 STEEM |
0.1778 USDT |
0.1743 USDT |
0.1962 USDT |
0.2205 USDT |
| 2022-05-12 |
0.1886 USDT |
5,492,710.5000 STEEM |
0.1954 USDT |
0.1565 USDT |
0.1689 USDT |
0.1777 USDT |
| 2022-05-11 |
0.2450 USDT |
5,885,634.9000 STEEM |
0.2947 USDT |
0.1830 USDT |
0.1987 USDT |
0.1940 USDT |
| 2022-05-10 |
0.3166 USDT |
3,691,947.5000 STEEM |
0.3021 USDT |
0.2893 USDT |
0.2990 USDT |
0.2978 USDT |
| 2022-05-09 |
0.3415 USDT |
3,538,800.4000 STEEM |
0.3829 USDT |
0.3040 USDT |
0.3154 USDT |
0.3076 USDT |
| 2022-05-08 |
0.3829 USDT |
2,097,862.5000 STEEM |
0.3856 USDT |
0.3751 USDT |
0.3806 USDT |
0.3851 USDT |
| 2022-05-07 |
0.3952 USDT |
5,430,913.8000 STEEM |
0.3753 USDT |
0.3730 USDT |
0.3835 USDT |
0.3843 USDT |
| 2022-05-06 |
0.3834 USDT |
4,657,408.9000 STEEM |
0.4001 USDT |
0.3662 USDT |
0.3777 USDT |
0.3752 USDT |
| 2022-05-05 |
0.4472 USDT |
35,189,197.8000 STEEM |
0.3953 USDT |
0.3763 USDT |
0.3932 USDT |
0.4063 USDT |
| 2022-05-04 |
0.3646 USDT |
3,663,440.1000 STEEM |
0.3568 USDT |
0.3381 USDT |
0.3448 USDT |
0.3892 USDT |
| 2022-05-03 |
0.3736 USDT |
2,320,921.8000 STEEM |
0.3882 USDT |
0.3531 USDT |
0.3586 USDT |
0.3565 USDT |
| 2022-05-02 |
0.3965 USDT |
2,434,730.1000 STEEM |
0.4055 USDT |
0.3789 USDT |
0.3839 USDT |
0.3853 USDT |
| 2022-05-01 |
0.4127 USDT |
5,181,197.6000 STEEM |
0.3797 USDT |
0.3797 USDT |
0.4054 USDT |
0.4068 USDT |
| 2022-04-30 |
0.4177 USDT |
6,971,940.8000 STEEM |
0.4561 USDT |
0.3770 USDT |
0.3891 USDT |
0.3790 USDT |
| 2022-04-29 |
0.4803 USDT |
25,468,251.6000 STEEM |
0.4754 USDT |
0.4400 USDT |
0.4474 USDT |
0.4524 USDT |