Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.2845 USDT |
30,769.5000 STEEM |
0.2846 USDT |
0.2761 USDT |
0.2795 USDT |
0.2772 USDT |
| 2024-05-06 |
0.2901 USDT |
33,638.9000 STEEM |
0.2895 USDT |
0.2822 USDT |
0.2859 USDT |
0.2854 USDT |
| 2024-05-05 |
0.2885 USDT |
33,142.1000 STEEM |
0.2945 USDT |
0.2907 USDT |
0.2921 USDT |
0.2908 USDT |
| 2024-05-04 |
0.2929 USDT |
89,085.0000 STEEM |
0.2956 USDT |
0.2906 USDT |
0.2937 USDT |
0.2929 USDT |
| 2024-05-03 |
0.2894 USDT |
63,301.4000 STEEM |
0.2913 USDT |
0.2899 USDT |
0.2921 USDT |
0.2911 USDT |
| 2024-05-02 |
0.2973 USDT |
84,975.9000 STEEM |
0.2941 USDT |
0.2890 USDT |
0.2933 USDT |
0.2944 USDT |
| 2024-05-01 |
0.2815 USDT |
85,622.3000 STEEM |
0.2596 USDT |
0.2586 USDT |
0.2636 USDT |
0.2824 USDT |
| 2024-04-30 |
0.2845 USDT |
322,070.6000 STEEM |
0.2815 USDT |
0.2733 USDT |
0.2811 USDT |
0.2873 USDT |
| 2024-04-29 |
0.2743 USDT |
41,441.0000 STEEM |
0.2738 USDT |
0.2699 USDT |
0.2711 USDT |
0.2709 USDT |
| 2024-04-28 |
0.2821 USDT |
26,196.0000 STEEM |
0.2800 USDT |
0.2767 USDT |
0.2791 USDT |
0.2775 USDT |
| 2024-04-27 |
0.2834 USDT |
37,270.0000 STEEM |
0.2837 USDT |
0.2796 USDT |
0.2834 USDT |
0.2834 USDT |
| 2024-04-26 |
0.2951 USDT |
34,432.6000 STEEM |
0.2927 USDT |
0.2893 USDT |
0.2915 USDT |
0.2905 USDT |
| 2024-04-25 |
0.2940 USDT |
207,602.6000 STEEM |
0.2865 USDT |
0.2865 USDT |
0.2951 USDT |
0.3017 USDT |
| 2024-04-24 |
0.3211 USDT |
132,199.6000 STEEM |
0.3014 USDT |
0.2902 USDT |
0.2941 USDT |
0.2919 USDT |
| 2024-04-23 |
0.3092 USDT |
794,080.9000 STEEM |
0.2992 USDT |
0.2957 USDT |
0.3040 USDT |
0.3170 USDT |
| 2024-04-22 |
0.2789 USDT |
27,718.4000 STEEM |
0.2828 USDT |
0.2801 USDT |
0.2825 USDT |
0.2833 USDT |
| 2024-04-21 |
0.2755 USDT |
40,328.0000 STEEM |
0.2726 USDT |
0.2676 USDT |
0.2722 USDT |
0.2745 USDT |
| 2024-04-20 |
0.2709 USDT |
60,256.2000 STEEM |
0.2750 USDT |
0.2738 USDT |
0.2775 USDT |
0.2794 USDT |
| 2024-04-19 |
0.2564 USDT |
18,893.2000 STEEM |
0.2622 USDT |
0.2580 USDT |
0.2613 USDT |
0.2604 USDT |
| 2024-04-18 |
0.2463 USDT |
26,155.4000 STEEM |
0.2534 USDT |
0.2477 USDT |
0.2525 USDT |
0.2588 USDT |