Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |