Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.1972 USDT |
22,257.8000 STEEM |
0.1953 USDT |
0.1940 USDT |
0.1959 USDT |
0.1957 USDT |
| 2024-06-25 |
0.1963 USDT |
5,918.1000 STEEM |
0.1997 USDT |
0.1975 USDT |
0.1982 USDT |
0.1975 USDT |
| 2024-06-24 |
0.1891 USDT |
24,299.6000 STEEM |
0.1901 USDT |
0.1856 USDT |
0.1895 USDT |
0.1884 USDT |
| 2024-06-23 |
0.1964 USDT |
18,488.2000 STEEM |
0.1933 USDT |
0.1917 USDT |
0.1937 USDT |
0.1941 USDT |
| 2024-06-22 |
0.1992 USDT |
9,496.2000 STEEM |
0.1979 USDT |
0.1966 USDT |
0.1972 USDT |
0.1970 USDT |
| 2024-06-21 |
0.1959 USDT |
130,953.2000 STEEM |
0.1950 USDT |
0.1946 USDT |
0.1965 USDT |
0.1971 USDT |
| 2024-06-20 |
0.1949 USDT |
34,801.7000 STEEM |
0.1922 USDT |
0.1915 USDT |
0.1929 USDT |
0.1924 USDT |
| 2024-06-19 |
0.1899 USDT |
20,660.3000 STEEM |
0.1916 USDT |
0.1887 USDT |
0.1906 USDT |
0.1918 USDT |
| 2024-06-18 |
0.1836 USDT |
66,072.1000 STEEM |
0.1817 USDT |
0.1790 USDT |
0.1823 USDT |
0.1835 USDT |
| 2024-06-17 |
0.2029 USDT |
60,939.5000 STEEM |
0.1971 USDT |
0.1897 USDT |
0.2005 USDT |
0.2002 USDT |
| 2024-06-16 |
0.2245 USDT |
15,143.4000 STEEM |
0.2259 USDT |
0.2234 USDT |
0.2242 USDT |
0.2258 USDT |
| 2024-06-15 |
0.2245 USDT |
15,178.3000 STEEM |
0.2259 USDT |
0.2232 USDT |
0.2255 USDT |
0.2243 USDT |
| 2024-06-14 |
0.2260 USDT |
30,051.4000 STEEM |
0.2210 USDT |
0.2188 USDT |
0.2210 USDT |
0.2238 USDT |
| 2024-06-13 |
0.2322 USDT |
17,038.7000 STEEM |
0.2319 USDT |
0.2269 USDT |
0.2299 USDT |
0.2293 USDT |
| 2024-06-12 |
0.2348 USDT |
67,013.1000 STEEM |
0.2401 USDT |
0.2325 USDT |
0.2372 USDT |
0.2370 USDT |
| 2024-06-11 |
0.2330 USDT |
63,815.0000 STEEM |
0.2279 USDT |
0.2236 USDT |
0.2292 USDT |
0.2293 USDT |
| 2024-06-10 |
0.2399 USDT |
21,416.5000 STEEM |
0.2423 USDT |
0.2362 USDT |
0.2374 USDT |
0.2368 USDT |
| 2024-06-09 |
0.2399 USDT |
10,133.4000 STEEM |
0.2428 USDT |
0.2418 USDT |
0.2430 USDT |
0.2438 USDT |
| 2024-06-08 |
0.2410 USDT |
93,440.5000 STEEM |
0.2379 USDT |
0.2330 USDT |
0.2359 USDT |
0.2332 USDT |
| 2024-06-07 |
0.2513 USDT |
238,940.2000 STEEM |
0.2678 USDT |
0.2265 USDT |
0.2456 USDT |
0.2451 USDT |
| 2024-06-06 |
0.2672 USDT |
29,173.4000 STEEM |
0.2663 USDT |
0.2623 USDT |
0.2660 USDT |
0.2660 USDT |
| 2024-06-05 |
0.2680 USDT |
60,858.1000 STEEM |
0.2687 USDT |
0.2676 USDT |
0.2689 USDT |
0.2706 USDT |
| 2024-06-04 |
0.2667 USDT |
22,428.6000 STEEM |
0.2665 USDT |
0.2636 USDT |
0.2652 USDT |
0.2663 USDT |
| 2024-06-03 |
0.2662 USDT |
93,882.6000 STEEM |
0.2642 USDT |
0.2625 USDT |
0.2641 USDT |
0.2672 USDT |
| 2024-06-02 |
0.2726 USDT |
55,447.7000 STEEM |
0.2733 USDT |
0.2666 USDT |
0.2688 USDT |
0.2685 USDT |
| 2024-06-01 |
0.2748 USDT |
28,013.6000 STEEM |
0.2740 USDT |
0.2717 USDT |
0.2729 USDT |
0.2725 USDT |
| 2024-05-31 |
0.2796 USDT |
39,635.2000 STEEM |
0.2779 USDT |
0.2766 USDT |
0.2786 USDT |
0.2768 USDT |
| 2024-05-30 |
0.3114 USDT |
250,777.7000 STEEM |
0.2963 USDT |
0.2884 USDT |
0.2908 USDT |
0.2902 USDT |
| 2024-05-29 |
0.3058 USDT |
426,338.0000 STEEM |
0.3007 USDT |
0.2984 USDT |
0.3085 USDT |
0.3245 USDT |
| 2024-05-28 |
0.2840 USDT |
87,377.1000 STEEM |
0.2889 USDT |
0.2855 USDT |
0.2887 USDT |
0.2886 USDT |
| 2024-05-27 |
0.2791 USDT |
34,649.2000 STEEM |
0.2813 USDT |
0.2804 USDT |
0.2825 USDT |
0.2824 USDT |
| 2024-05-26 |
0.2762 USDT |
19,561.9000 STEEM |
0.2747 USDT |
0.2738 USDT |
0.2759 USDT |
0.2753 USDT |
| 2024-05-25 |
0.2747 USDT |
10,196.9000 STEEM |
0.2758 USDT |
0.2757 USDT |
0.2765 USDT |
0.2773 USDT |
| 2024-05-24 |
0.2679 USDT |
24,768.9000 STEEM |
0.2719 USDT |
0.2687 USDT |
0.2710 USDT |
0.2716 USDT |
| 2024-05-23 |
0.2748 USDT |
56,629.9000 STEEM |
0.2738 USDT |
0.2649 USDT |
0.2696 USDT |
0.2686 USDT |
| 2024-05-22 |
0.2792 USDT |
35,053.0000 STEEM |
0.2802 USDT |
0.2763 USDT |
0.2792 USDT |
0.2784 USDT |
| 2024-05-21 |
0.2822 USDT |
56,381.4000 STEEM |
0.2830 USDT |
0.2810 USDT |
0.2838 USDT |
0.2847 USDT |
| 2024-05-20 |
0.2742 USDT |
77,592.9000 STEEM |
0.2717 USDT |
0.2715 USDT |
0.2764 USDT |
0.2835 USDT |
| 2024-05-19 |
0.2741 USDT |
27,565.1000 STEEM |
0.2702 USDT |
0.2654 USDT |
0.2671 USDT |
0.2671 USDT |
| 2024-05-18 |
0.2764 USDT |
10,344.5000 STEEM |
0.2769 USDT |
0.2761 USDT |
0.2773 USDT |
0.2773 USDT |
| 2024-05-17 |
0.2734 USDT |
24,730.6000 STEEM |
0.2757 USDT |
0.2746 USDT |
0.2774 USDT |
0.2776 USDT |
| 2024-05-16 |
0.2711 USDT |
28,181.8000 STEEM |
0.2700 USDT |
0.2685 USDT |
0.2705 USDT |
0.2710 USDT |
| 2024-05-15 |
0.2652 USDT |
29,125.9000 STEEM |
0.2676 USDT |
0.2666 USDT |
0.2698 USDT |
0.2720 USDT |
| 2024-05-14 |
0.2638 USDT |
34,919.6000 STEEM |
0.2644 USDT |
0.2593 USDT |
0.2617 USDT |
0.2624 USDT |
| 2024-05-13 |
0.2659 USDT |
37,628.9000 STEEM |
0.2666 USDT |
0.2637 USDT |
0.2661 USDT |
0.2661 USDT |
| 2024-05-12 |
0.2735 USDT |
26,559.4000 STEEM |
0.2741 USDT |
0.2696 USDT |
0.2725 USDT |
0.2697 USDT |
| 2024-05-11 |
0.2724 USDT |
11,171.5000 STEEM |
0.2742 USDT |
0.2722 USDT |
0.2735 USDT |
0.2728 USDT |
| 2024-05-10 |
0.2776 USDT |
31,298.2000 STEEM |
0.2725 USDT |
0.2692 USDT |
0.2716 USDT |
0.2711 USDT |
| 2024-05-09 |
0.2781 USDT |
45,917.2000 STEEM |
0.2780 USDT |
0.2745 USDT |
0.2783 USDT |
0.2825 USDT |
| 2024-05-08 |
0.2770 USDT |
41,579.0000 STEEM |
0.2813 USDT |
0.2731 USDT |
0.2762 USDT |
0.2764 USDT |