Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2193 USDT |
162,706.6000 STEEM |
0.2171 USDT |
0.2145 USDT |
0.2167 USDT |
0.2164 USDT |
| 2025-01-21 |
0.2202 USDT |
29,416.4000 STEEM |
0.2276 USDT |
0.2206 USDT |
0.2229 USDT |
0.2224 USDT |
| 2025-01-20 |
0.2210 USDT |
255,894.5000 STEEM |
0.2243 USDT |
0.2130 USDT |
0.2224 USDT |
0.2224 USDT |
| 2025-01-19 |
0.2286 USDT |
256,037.3000 STEEM |
0.2322 USDT |
0.2123 USDT |
0.2198 USDT |
0.2181 USDT |
| 2025-01-18 |
0.2494 USDT |
105,378.8000 STEEM |
0.2413 USDT |
0.2376 USDT |
0.2406 USDT |
0.2392 USDT |
| 2025-01-17 |
0.2571 USDT |
99,413.0000 STEEM |
0.2567 USDT |
0.2558 USDT |
0.2573 USDT |
0.2603 USDT |
| 2025-01-16 |
0.2624 USDT |
140,163.7000 STEEM |
0.2601 USDT |
0.2508 USDT |
0.2569 USDT |
0.2595 USDT |
| 2025-01-15 |
0.2551 USDT |
215,248.1000 STEEM |
0.2584 USDT |
0.2563 USDT |
0.2600 USDT |
0.2618 USDT |
| 2025-01-14 |
0.2607 USDT |
19,346.8000 STEEM |
0.2641 USDT |
0.2630 USDT |
0.2637 USDT |
0.2631 USDT |
| 2025-01-13 |
0.2558 USDT |
76,976.2000 STEEM |
0.2475 USDT |
0.2441 USDT |
0.2490 USDT |
0.2474 USDT |
| 2025-01-12 |
0.2767 USDT |
90,796.0000 STEEM |
0.2701 USDT |
0.2686 USDT |
0.2711 USDT |
0.2720 USDT |
| 2025-01-11 |
0.2831 USDT |
114,446.3000 STEEM |
0.2769 USDT |
0.2759 USDT |
0.2787 USDT |
0.2817 USDT |
| 2025-01-10 |
0.2771 USDT |
214,012.8000 STEEM |
0.2687 USDT |
0.2655 USDT |
0.2691 USDT |
0.2765 USDT |
| 2025-01-09 |
0.3082 USDT |
7,970.2000 STEEM |
0.2888 USDT |
0.2874 USDT |
0.2895 USDT |
0.2890 USDT |
| 2025-01-08 |
0.3087 USDT |
216,538.6000 STEEM |
0.2884 USDT |
0.2843 USDT |
0.2953 USDT |
0.2919 USDT |
| 2025-01-07 |
0.2938 USDT |
11,260.3000 STEEM |
0.2882 USDT |
0.2861 USDT |
0.2890 USDT |
0.2882 USDT |
| 2025-01-06 |
0.3099 USDT |
44,489.0000 STEEM |
0.2943 USDT |
0.2930 USDT |
0.2961 USDT |
0.2946 USDT |
| 2025-01-05 |
0.3110 USDT |
876,132.0000 STEEM |
0.3045 USDT |
0.2983 USDT |
0.3051 USDT |
0.3021 USDT |
| 2025-01-04 |
0.2822 USDT |
1,079,958.9000 STEEM |
0.2704 USDT |
0.2698 USDT |
0.2731 USDT |
0.3064 USDT |
| 2025-01-03 |
0.2427 USDT |
281,378.3000 STEEM |
0.2398 USDT |
0.2360 USDT |
0.2399 USDT |
0.2491 USDT |
| 2025-01-02 |
0.2484 USDT |
248,596.1000 STEEM |
0.2481 USDT |
0.2437 USDT |
0.2461 USDT |
0.2450 USDT |
| 2025-01-01 |
0.2695 USDT |
10,099.0000 STEEM |
0.2494 USDT |
0.2491 USDT |
0.2503 USDT |
0.2496 USDT |
| 2024-12-31 |
0.2762 USDT |
1,154,100.5000 STEEM |
0.2592 USDT |
0.2592 USDT |
0.2703 USDT |
0.2689 USDT |
| 2024-12-30 |
0.2802 USDT |
241,821.3000 STEEM |
0.2444 USDT |
0.2416 USDT |
0.2476 USDT |
0.2447 USDT |
| 2024-12-29 |
0.3171 USDT |
66,917.1000 STEEM |
0.2945 USDT |
0.2898 USDT |
0.2970 USDT |
0.2921 USDT |
| 2024-12-28 |
0.2677 USDT |
36,265.3000 STEEM |
0.2717 USDT |
0.2714 USDT |
0.2755 USDT |
0.2733 USDT |
| 2024-12-27 |
0.2175 USDT |
600,924.2000 STEEM |
0.2080 USDT |
0.2080 USDT |
0.2125 USDT |
0.2198 USDT |
| 2024-12-26 |
0.2157 USDT |
65,604.3000 STEEM |
0.2063 USDT |
0.2033 USDT |
0.2055 USDT |
0.2043 USDT |
| 2024-12-25 |
0.2260 USDT |
202,514.3000 STEEM |
0.2228 USDT |
0.2146 USDT |
0.2164 USDT |
0.2159 USDT |
| 2024-12-24 |
0.2403 USDT |
93,131.2000 STEEM |
0.2363 USDT |
0.2300 USDT |
0.2325 USDT |
0.2322 USDT |
| 2024-12-23 |
0.2332 USDT |
494.0000 STEEM |
0.2352 USDT |
0.2352 USDT |
0.2356 USDT |
0.2354 USDT |
| 2024-12-22 |
0.2369 USDT |
35,338.7000 STEEM |
0.2192 USDT |
0.2171 USDT |
0.2211 USDT |
0.2173 USDT |
| 2024-12-21 |
0.2004 USDT |
80,887.5000 STEEM |
0.2056 USDT |
0.1932 USDT |
0.1963 USDT |
0.1936 USDT |
| 2024-12-20 |
0.1859 USDT |
30,951.8000 STEEM |
0.1916 USDT |
0.1910 USDT |
0.1956 USDT |
0.1986 USDT |
| 2024-12-19 |
0.1971 USDT |
239,787.6000 STEEM |
0.2000 USDT |
0.1820 USDT |
0.1893 USDT |
0.1928 USDT |
| 2024-12-18 |
0.2171 USDT |
255,143.3000 STEEM |
0.2246 USDT |
0.2031 USDT |
0.2052 USDT |
0.2047 USDT |
| 2024-12-17 |
0.2417 USDT |
2,814.7000 STEEM |
0.2361 USDT |
0.2349 USDT |
0.2366 USDT |
0.2365 USDT |
| 2024-12-16 |
0.2508 USDT |
53,772.5000 STEEM |
0.2423 USDT |
0.2418 USDT |
0.2452 USDT |
0.2514 USDT |
| 2024-12-15 |
0.2487 USDT |
2,498.9000 STEEM |
0.2561 USDT |
0.2556 USDT |
0.2568 USDT |
0.2565 USDT |
| 2024-12-14 |
0.2604 USDT |
59,764.1000 STEEM |
0.2577 USDT |
0.2478 USDT |
0.2512 USDT |
0.2496 USDT |
| 2024-12-13 |
0.2630 USDT |
38,143.4000 STEEM |
0.2638 USDT |
0.2614 USDT |
0.2636 USDT |
0.2649 USDT |
| 2024-12-12 |
0.2656 USDT |
96,868.4000 STEEM |
0.2650 USDT |
0.2615 USDT |
0.2680 USDT |
0.2671 USDT |
| 2024-12-11 |
0.2421 USDT |
1,575.4000 STEEM |
0.2580 USDT |
0.2580 USDT |
0.2594 USDT |
0.2593 USDT |
| 2024-12-10 |
0.2372 USDT |
209,404.6000 STEEM |
0.2225 USDT |
0.2160 USDT |
0.2254 USDT |
0.2395 USDT |
| 2024-12-09 |
0.2961 USDT |
32,957.6000 STEEM |
0.2779 USDT |
0.2596 USDT |
0.2786 USDT |
0.2632 USDT |
| 2024-12-08 |
0.2992 USDT |
49,870.2000 STEEM |
0.3029 USDT |
0.2983 USDT |
0.3014 USDT |
0.3036 USDT |
| 2024-12-07 |
0.2964 USDT |
32,128.2000 STEEM |
0.2956 USDT |
0.2925 USDT |
0.2950 USDT |
0.2933 USDT |
| 2024-12-06 |
0.2921 USDT |
46,416.0000 STEEM |
0.2887 USDT |
0.2869 USDT |
0.2911 USDT |
0.2940 USDT |
| 2024-12-05 |
0.3053 USDT |
99,580.6000 STEEM |
0.3045 USDT |
0.2915 USDT |
0.2988 USDT |
0.3008 USDT |
| 2024-12-04 |
0.3058 USDT |
191,829.7000 STEEM |
0.3091 USDT |
0.2924 USDT |
0.3019 USDT |
0.3115 USDT |