Crypto exchange DigiFinex

Market Steem (STEEM) / Tether (USDT)

Identifier on DigiFinex: steem_usdt
12...45678...1112
Date Price Volume Open Low High Close
2024-04-17 0.2451 USDT 152,555.7000 STEEM 0.2437 USDT 0.2339 USDT 0.2414 USDT 0.2469 USDT
2024-04-16 0.2484 USDT 128,026.7000 STEEM 0.2459 USDT 0.2359 USDT 0.2427 USDT 0.2457 USDT
2024-04-15 0.2620 USDT 83,827.8000 STEEM 0.2520 USDT 0.2413 USDT 0.2518 USDT 0.2523 USDT
2024-04-14 0.2442 USDT 130,868.4000 STEEM 0.2500 USDT 0.2425 USDT 0.2555 USDT 0.2524 USDT
2024-04-13 0.2607 USDT 337,132.7000 STEEM 0.2608 USDT 0.2137 USDT 0.2339 USDT 0.2515 USDT
2024-04-12 0.3285 USDT 433,112.5000 STEEM 0.3291 USDT 0.2543 USDT 0.2894 USDT 0.2893 USDT
2024-04-11 0.3278 USDT 212,611.2000 STEEM 0.3224 USDT 0.3207 USDT 0.3262 USDT 0.3378 USDT
2024-04-10 0.3185 USDT 66,992.0000 STEEM 0.3103 USDT 0.3070 USDT 0.3111 USDT 0.3202 USDT
2024-04-09 0.3305 USDT 21,342.4000 STEEM 0.3294 USDT 0.3231 USDT 0.3278 USDT 0.3234 USDT
2024-04-08 0.3251 USDT 101,902.8000 STEEM 0.3282 USDT 0.3281 USDT 0.3339 USDT 0.3354 USDT
2024-04-07 0.3162 USDT 51,314.3000 STEEM 0.3172 USDT 0.3166 USDT 0.3177 USDT 0.3193 USDT
2024-04-06 0.3127 USDT 56,039.9000 STEEM 0.3137 USDT 0.3123 USDT 0.3143 USDT 0.3170 USDT
2024-04-05 0.2969 USDT 33,384.9000 STEEM 0.3027 USDT 0.3006 USDT 0.3019 USDT 0.3009 USDT
2024-04-04 0.2971 USDT 87,621.6000 STEEM 0.3021 USDT 0.2972 USDT 0.3034 USDT 0.3009 USDT
2024-04-03 0.2956 USDT 81,731.3000 STEEM 0.2942 USDT 0.2912 USDT 0.2934 USDT 0.2916 USDT
2024-04-02 0.2972 USDT 50,241.6000 STEEM 0.2933 USDT 0.2921 USDT 0.2947 USDT 0.2965 USDT
2024-04-01 0.3240 USDT 52,033.1000 STEEM 0.3074 USDT 0.3068 USDT 0.3108 USDT 0.3172 USDT
2024-03-31 0.3372 USDT 31,127.0000 STEEM 0.3360 USDT 0.3351 USDT 0.3366 USDT 0.3410 USDT
2024-03-30 0.3458 USDT 86,102.1000 STEEM 0.3438 USDT 0.3398 USDT 0.3425 USDT 0.3410 USDT
2024-03-29 0.3649 USDT 62,630.9000 STEEM 0.3580 USDT 0.3541 USDT 0.3580 USDT 0.3574 USDT
2024-03-28 0.3354 USDT 32,924.2000 STEEM 0.3405 USDT 0.3401 USDT 0.3417 USDT 0.3455 USDT
2024-03-27 0.3333 USDT 79,971.3000 STEEM 0.3300 USDT 0.3269 USDT 0.3315 USDT 0.3336 USDT
2024-03-26 0.3403 USDT 30,607.8000 STEEM 0.3419 USDT 0.3396 USDT 0.3432 USDT 0.3451 USDT
2024-03-25 0.3425 USDT 132,928.3000 STEEM 0.3325 USDT 0.3303 USDT 0.3338 USDT 0.3361 USDT
2024-03-24 0.3119 USDT 114,870.7000 STEEM 0.3139 USDT 0.3109 USDT 0.3155 USDT 0.3233 USDT
2024-03-23 0.2970 USDT 52,952.7000 STEEM 0.3033 USDT 0.3013 USDT 0.3027 USDT 0.3022 USDT
2024-03-22 0.2982 USDT 84,129.2000 STEEM 0.2963 USDT 0.2824 USDT 0.2878 USDT 0.2936 USDT
2024-03-21 0.2993 USDT 120,132.3000 STEEM 0.3031 USDT 0.2943 USDT 0.3010 USDT 0.3008 USDT
2024-03-20 0.2721 USDT 113,545.3000 STEEM 0.2679 USDT 0.2665 USDT 0.2761 USDT 0.2911 USDT
2024-03-19 0.2734 USDT 98,217.4000 STEEM 0.2729 USDT 0.2703 USDT 0.2747 USDT 0.2716 USDT
2024-03-18 0.3038 USDT 52,909.4000 STEEM 0.2932 USDT 0.2880 USDT 0.2929 USDT 0.2948 USDT
2024-03-17 0.2995 USDT 44,136.4000 STEEM 0.3033 USDT 0.3015 USDT 0.3073 USDT 0.3139 USDT
2024-03-16 0.3192 USDT 115,121.0000 STEEM 0.3163 USDT 0.2976 USDT 0.3074 USDT 0.3066 USDT
2024-03-15 0.3320 USDT 83,956.2000 STEEM 0.3275 USDT 0.3225 USDT 0.3286 USDT 0.3302 USDT
2024-03-14 0.3663 USDT 164,160.8000 STEEM 0.3465 USDT 0.3309 USDT 0.3469 USDT 0.3573 USDT
2024-03-13 0.3576 USDT 46,329.8000 STEEM 0.3563 USDT 0.3548 USDT 0.3578 USDT 0.3590 USDT
2024-03-12 0.3407 USDT 103,382.7000 STEEM 0.3403 USDT 0.3188 USDT 0.3355 USDT 0.3464 USDT
2024-03-11 0.3386 USDT 83,375.9000 STEEM 0.3463 USDT 0.3415 USDT 0.3478 USDT 0.3527 USDT
2024-03-10 0.3413 USDT 62,934.5000 STEEM 0.3291 USDT 0.3241 USDT 0.3315 USDT 0.3327 USDT
2024-03-09 0.3323 USDT 65,310.4000 STEEM 0.3320 USDT 0.3317 USDT 0.3367 USDT 0.3398 USDT
2024-03-08 0.3204 USDT 176,934.0000 STEEM 0.3260 USDT 0.3089 USDT 0.3184 USDT 0.3210 USDT
2024-03-07 0.3128 USDT 72,673.9000 STEEM 0.3178 USDT 0.3109 USDT 0.3168 USDT 0.3276 USDT
2024-03-06 0.2885 USDT 118,433.0000 STEEM 0.2897 USDT 0.2855 USDT 0.2929 USDT 0.2943 USDT
2024-03-05 0.3102 USDT 329,434.9000 STEEM 0.3080 USDT 0.2521 USDT 0.2804 USDT 0.2835 USDT
2024-03-04 0.3043 USDT 60,318.0000 STEEM 0.3061 USDT 0.3038 USDT 0.3065 USDT 0.3105 USDT
2024-03-03 0.2868 USDT 37,316.6000 STEEM 0.2913 USDT 0.2886 USDT 0.2909 USDT 0.2947 USDT
2024-03-02 0.2882 USDT 55,644.4000 STEEM 0.2895 USDT 0.2893 USDT 0.2916 USDT 0.2988 USDT
2024-03-01 0.2754 USDT 170,855.8000 STEEM 0.2774 USDT 0.2741 USDT 0.2777 USDT 0.2836 USDT
2024-02-29 0.2671 USDT 74,644.9000 STEEM 0.2725 USDT 0.2659 USDT 0.2717 USDT 0.2724 USDT
2024-02-28 0.2566 USDT 197,369.9000 STEEM 0.2662 USDT 0.2400 USDT 0.2554 USDT 0.2563 USDT
12...45678...1112